台火(9902)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　　　9.95
0
0%		9.94
-0.01
-0.1%		9.90
-0.04
-0.4%		9.73
-0.17
-1.72%		9.86
0.13
1.34%		 　9.83
-0.03
-0.3%		9.70
-0.13
-1.32%		9.60
-0.1
-1.03%		9.30
-0.3
-3.13%		9.00
-0.3
-3.23%		 　9.17
0.17
1.89%		9.11
-0.06
-0.65%		9.00
-0.11
-1.21%		8.91
-0.09
-1%		9.04
0.13
1.46%		 　9.15
0.11
1.22%		9.01
-0.14
-1.53%		9.00
-0.01
-0.11%		9.01
0.01
0.11%		8.98
-0.03
-0.33%		9.03
0.05
0.56%		 9.34
2 月　9.05
0.02
0.22%		9.00
-0.05
-0.55%		 　　　　　　　　　　9.01
0.01
0.11%		9.14
0.13
1.44%		9.16
0.02
0.22%		9.20
0.04
0.44%		9.13
-0.07
-0.76%		 　9.53
0.4
4.38%		9.66
0.13
1.36%		9.66
0
0%		9.59
-0.07
-0.72%		9.50
-0.09
-0.94%		 9.43
3 月9.81
0.31
3.26%		9.85
0.04
0.41%		10.30
0.45
4.57%		10.35
0.05
0.49%		 　10.30
-0.05
-0.48%		10.30
0
0%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.35
0.05
0.49%		 　10.40
0.05
0.48%		10.00
-0.4
-3.85%		10.15
0.15
1.5%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.05
0
0%		10.30
0.25
2.49%		 　10.45
0.15
1.46%		10.25
-0.2
-1.91%		10.20
-0.05
-0.49%		10.40
0.2
1.96%		10.21
4 月10.25
-0.15
-1.44%		 　　　10.30
0.05
0.49%		10.60
0.3
2.91%		10.60
0
0%		 　10.50
-0.1
-0.94%		10.35
-0.15
-1.43%		10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		 　10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.15
-0.15
-1.46%		10.15
0
0%		 　10.00
-0.15
-1.48%		9.98
-0.02
-0.2%		9.98
0
0%		9.92
-0.06
-0.6%		9.88
-0.04
-0.4%		 10.22
5 月　　9.80
-0.08
-0.81%		9.65
-0.15
-1.53%		9.51
-0.14
-1.45%		9.52
0.01
0.11%		 　9.45
-0.07
-0.74%		9.45
0
0%		9.52
0.07
0.74%		9.50
-0.02
-0.21%		9.33
-0.17
-1.79%		 　9.25
-0.08
-0.86%		9.40
0.15
1.62%		9.40
0
0%		9.40
0
0%		9.40
0
0%		 　9.65
0.25
2.66%		9.50
-0.15
-1.55%		9.55
0.05
0.53%		9.50
-0.05
-0.52%		9.53
0.03
0.32%		 　9.58
0.05
0.52%		9.60
0.02
0.21%		9.5
6 月9.61
0.01
0.1%		9.53
-0.08
-0.83%		9.60
0.07
0.73%		9.61
0.01
0.1%		 9.56
-0.05
-0.52%		9.52
-0.04
-0.42%		9.60
0.08
0.84%		 　　　9.50
-0.1
-1.04%		9.50
0
0%		9.48
-0.02
-0.21%		9.39
-0.09
-0.95%		9.40
0.01
0.11%		 　9.49
0.09
0.96%		9.47
-0.02
-0.21%		9.47
0
0%		9.40
-0.07
-0.74%		9.16
-0.24
-2.55%		 　9.16
0
0%		9.21
0.05
0.55%		9.30
0.09
0.98%		9.36
0.06
0.65%		 9.44
7 月9.47
0.11
1.18%		 　9.45
-0.02
-0.21%		 9.40
-0.05
-0.53%		9.35
-0.05
-0.53%		 　　9.34
-0.01
-0.11%		9.25
-0.09
-0.96%		9.28
0.03
0.32%		9.30
0.02
0.22%		9.38
0.08
0.86%		 　9.36
-0.02
-0.21%		9.50
0.14
1.5%		9.42
-0.08
-0.84%		9.55
0.13
1.38%		9.50
-0.05
-0.52%		 　9.43
-0.07
-0.74%		9.55
0.12
1.27%		9.50
-0.05
-0.52%		9.52
0.02
0.21%		9.43
-0.09
-0.95%		 9.42
8 月9.44
0.01
0.11%		9.53
0.09
0.95%		9.48
-0.05
-0.52%		9.45
-0.03
-0.32%		9.40
-0.05
-0.53%		 　9.40
0
0%		9.40
0
0%		9.46
0.06
0.64%		9.47
0.01
0.11%		9.76
0.29
3.06%		 　10.15
0.39
4%		10.00
-0.15
-1.48%		9.90
-0.1
-1%		9.88
-0.02
-0.2%		9.78
-0.1
-1.01%		 　9.62
-0.16
-1.64%		9.68
0.06
0.62%		9.61
-0.07
-0.72%		9.58
-0.03
-0.31%		9.63
0.05
0.52%		 　9.64
0.01
0.1%		9.61
-0.03
-0.31%		9.60
-0.01
-0.1%		9.64
9 月9.55
-0.05
-0.52%		9.60
0.05
0.52%		 　9.61
0.01
0.1%		9.60
-0.01
-0.1%		9.70
0.1
1.04%		9.75
0.05
0.52%		9.59
-0.16
-1.64%		9.55
-0.04
-0.42%		 9.60
0.05
0.52%		9.59
-0.01
-0.1%		9.39
-0.2
-2.09%		 　　　9.41
0.02
0.21%		9.40
-0.01
-0.11%		9.47
0.07
0.74%		9.40
-0.07
-0.74%		9.48
0.08
0.85%		 　9.40
-0.08
-0.84%		 　9.40
0
0%		9.39
-0.01
-0.11%		 9.51
10 月　　9.38
-0.01
-0.11%		9.37
-0.01
-0.11%		9.32
-0.05
-0.53%		9.33
0.01
0.11%		9.32
-0.01
-0.11%		 　　9.15
-0.17
-1.82%		9.12
-0.03
-0.33%		9.13
0.01
0.11%		9.06
-0.07
-0.77%		 　9.15
0.09
0.99%		9.10
-0.05
-0.55%		9.09
-0.01
-0.11%		9.04
-0.05
-0.55%		9.10
0.06
0.66%		 　9.02
-0.08
-0.88%		9.01
-0.01
-0.11%		9.12
0.11
1.22%		9.01
-0.11
-1.21%		9.05
0.04
0.44%		 9.08
0.03
0.33%		9.14
11 月9.15
0.07
0.77%		9.00
-0.15
-1.64%		8.98
-0.02
-0.22%		8.90
-0.08
-0.89%		 　8.90
0
0%		8.79
-0.11
-1.24%		8.70
-0.09
-1.02%		8.87
0.17
1.95%		8.82
-0.05
-0.56%		 　8.73
-0.09
-1.02%		8.90
0.17
1.95%		8.91
0.01
0.11%		8.85
-0.06
-0.67%		8.87
0.02
0.23%		 　8.86
-0.01
-0.11%		8.86
0
0%		8.77
-0.09
-1.02%		8.85
0.08
0.91%		8.90
0.05
0.56%		 　8.90
0
0%		8.89
-0.01
-0.11%		9.02
0.13
1.46%		 8.89
12 月9.14
0.12
1.33%		9.17
0.03
0.33%		 　9.06
-0.11
-1.2%		9.23
0.17
1.88%		9.28
0.05
0.54%		10.20
0.92
9.91%		9.93
-0.27
-2.65%		 　9.81
-0.12
-1.21%		9.92
0.11
1.12%		9.82
-0.1
-1.01%		9.63
-0.19
-1.93%		9.66
0.03
0.31%		 　9.50
-0.16
-1.66%		9.50
0
0%		9.60
0.1
1.05%		9.51
-0.09
-0.94%		9.50
-0.01
-0.11%		 　9.51
0.01
0.11%		9.50
-0.01
-0.11%		9.50
0
0%		9.48
-0.02
-0.21%		9.60
0.12
1.27%		　9.54

說明:最高漲幅:9.91%最低跌幅:-3.85% 最高價:10.60最低價:8.70平均價:9.52,灰色底表示週末,漲126天(13.35)元,跌148天(-11.91)元,平盤29天
10%=1,5%=1,4%=4,3%=10,2%=10,1%=53,0%=76,-0%=1,-1%=4,-2%=16,-3%=51,-4%=76,

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 9902 184610 104 1836448 10.15 10.15 9.90 9.95 0.15 0% 9.88 2 9.99 1 33.17
2016-01-05 9902 64006 33 639374 9.99 10.00 9.94 9.94 0.01 -0.1% 9.94 1 10.05 8 33.13
2016-01-06 9902 74019 31 737165 9.96 10.00 9.90 9.90 0.04 -0.4% 9.90 8 9.97 2 33.00
2016-01-07 9902 109608 48 1071786 9.86 9.90 9.70 9.73 0.17 -1.72% 9.73 6 9.84 1 32.43
2016-01-08 9902 62073 39 613307 9.83 9.90 9.83 9.86 0.13 1.34% 9.85 6 9.90 5 32.87
2016-01-11 9902 71007 26 699513 9.81 9.87 9.81 9.83 0.03 -0.3% 9.83 4 9.97 1 32.77
2016-01-12 9902 133015 88 1308915 9.90 10.00 9.67 9.70 0.13 -1.32% 9.62 1 9.75 1 32.33
2016-01-13 9902 134396 79 1298846 9.80 9.86 9.60 9.60 0.10 -1.03% 9.60 12 9.69 2 32.00
2016-01-14 9902 96509 82 901696 9.56 9.56 9.10 9.30 0.30 -3.12% 9.20 10 9.30 57 31.00
2016-01-15 9902 133106 90 1212421 9.31 9.31 9.00 9.00 0.30 -3.23% 9.00 6 9.10 8 30.00
2016-01-18 9902 113109 42 1020926 8.91 9.20 8.90 9.17 0.17 1.89% 9.10 1 9.18 3 30.57
2016-01-19 9902 46231 32 420171 9.15 9.16 9.03 9.11 0.06 -0.65% 9.11 4 9.13 1 30.37
2016-01-20 9902 84474 38 760719 9.05 9.05 9.00 9.00 0.11 -1.21% 9.00 2 9.08 1 30.00
2016-01-21 9902 31000 17 278420 9.02 9.05 8.91 8.91 0.09 -1% 8.91 2 9.00 1 29.70
2016-01-22 9902 126031 43 1134540 9.00 9.20 8.90 9.04 0.13 1.46% 8.91 3 9.04 3 30.13
2016-01-25 9902 70102 29 637340 9.08 9.15 9.04 9.15 0.11 1.22% 9.08 3 9.15 1 30.50
2016-01-26 9902 24020 28 217701 9.07 9.12 9.01 9.01 0.14 -1.53% 9.01 9 9.10 3 30.03
2016-01-27 9902 49664 22 447356 9.04 9.06 9.00 9.00 0.01 -0.11% 8.96 5 9.07 1 30.00
2016-01-28 9902 87244 28 785528 9.00 9.02 9.00 9.01 0.01 0.11% 9.01 1 9.05 3 30.03
2016-01-29 9902 186099 51 1677182 9.00 9.14 8.98 8.98 0.03 -0.33% 8.98 2 9.00 3 29.93
2016-01-30 9902 233563 91 2111198 9.03 9.10 9.00 9.03 0.05 0.56% 9.03 4 9.08 3 30.10
2016-02-02 9902 60793 33 550445 9.10 9.11 9.01 9.05 0.02 0.22% 9.03 10 9.06 2 30.17
2016-02-03 9902 160748 53 1446926 9.05 9.05 8.99 9.00 0.05 -0.55% 9.00 5 9.04 1 30.00
2016-02-15 9902 87027 45 783673 9.00 9.01 9.00 9.01 0.01 0.11% 9.01 99 9.07 2 30.03
2016-02-16 9902 131962 59 1204172 9.10 9.16 9.10 9.14 0.13 1.44% 9.10 6 9.15 5 30.47
2016-02-17 9902 86076 44 790313 9.18 9.22 9.15 9.16 0.02 0.22% 9.16 6 9.19 2 30.53
2016-02-18 9902 65477 56 602875 9.16 9.26 9.16 9.20 0.04 0.44% 9.20 2 9.22 2 30.67
2016-02-19 9902 50707 32 464715 9.25 9.25 9.13 9.13 0.07 -0.76% 9.13 3 9.22 1 30.43
2016-02-22 9902 371595 153 3508714 9.20 9.60 9.17 9.53 0.40 4.38% 9.53 1 9.56 5 31.77
2016-02-23 9902 204128 87 1980854 9.60 9.79 9.60 9.66 0.13 1.36% 9.66 4 9.68 2 32.20
2016-02-24 9902 80013 53 773928 9.70 9.75 9.60 9.66 0.00 0% 9.65 1 9.66 7 32.20
2016-02-25 9902 78383 56 749802 9.58 9.60 9.53 9.59 0.07 -0.72% 9.54 1 9.59 1 31.97
2016-02-26 9902 79544 45 753037 9.59 9.59 9.40 9.50 0.09 -0.94% 9.42 6 9.50 16 31.67
2016-03-01 9902 274928 144 2701132 9.50 9.99 9.50 9.81 0.31 3.26% 9.81 1 9.84 1 32.70
2016-03-02 9902 420111 128 4147534 9.86 9.96 9.80 9.85 0.04 0.41% 9.83 12 9.85 3 32.83
2016-03-03 9902 749020 273 7635050 9.92 10.65 9.81 10.30 0.45 4.57% 10.30 2 10.35 2 34.33
2016-03-04 9902 114578 76 1176920 10.30 10.35 10.15 10.35 0.05 0.49% 10.30 5 10.35 2 34.50
2016-03-07 9902 172630 101 1785229 10.25 10.45 10.25 10.30 0.05 -0.48% 10.30 4 10.35 5 34.33
2016-03-08 9902 90315 60 918827 10.35 10.35 10.05 10.30 0.00 0% 10.20 2 10.30 25 34.33
2016-03-09 9902 165015 62 1678002 10.30 10.30 10.10 10.25 0.05 -0.49% 10.20 7 10.25 2 34.17
2016-03-10 9902 137007 93 1405570 10.30 10.30 10.20 10.30 0.05 0.49% 10.25 5 10.30 18 34.33
2016-03-11 9902 243064 110 2508656 10.30 10.40 10.25 10.35 0.05 0.49% 10.30 21 10.35 11 34.50
2016-03-14 9902 222801 79 2306193 10.35 10.45 10.30 10.40 0.05 0.48% 10.35 19 10.40 9 34.67
2016-03-15 9902 336876 146 3400100 10.40 10.40 9.87 10.00 0.40 -3.85% 9.97 5 10.00 8 33.33
2016-03-16 9902 112584 74 1138590 10.05 10.15 10.00 10.15 0.15 1.5% 10.05 9 10.15 12 33.83
2016-03-17 9902 73001 60 738260 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 15 10.15 3 33.50
2016-03-18 9902 53955 45 543193 10.10 10.10 10.00 10.10 0.05 0.5% 10.10 6 10.15 7 33.67
2016-03-21 9902 28003 41 280280 10.00 10.10 10.00 10.10 0.00 0% 10.05 6 10.10 5 33.67
2016-03-22 9902 114451 73 1153009 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 7 10.10 8 33.33
2016-03-23 9902 110369 60 1106806 10.00 10.10 10.00 10.05 0.05 0.5% 10.05 6 10.10 9 33.50
2016-03-24 9902 87387 93 885420 10.10 10.30 10.00 10.05 0.00 0% 10.05 3 10.10 2 33.50
2016-03-25 9902 374792 355 3891862 10.20 10.45 10.20 10.30 0.25 2.49% 10.30 9 10.40 5 34.33
2016-03-28 9902 336375 270 3528098 10.40 10.65 10.30 10.45 0.15 1.46% 10.35 3 10.45 3 34.83
2016-03-29 9902 125293 130 1282400 10.50 10.50 10.10 10.25 0.20 -1.91% 10.25 7 10.30 5 34.17
2016-03-30 9902 57366 46 586929 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 11 10.30 19 34.00
2016-03-31 9902 42342 68 439479 10.40 10.45 10.25 10.40 0.20 1.96% 10.25 1 10.30 7 94.55
2016-04-01 9902 51293 77 527612 10.40 10.40 10.15 10.25 0.15 -1.44% 10.15 23 10.30 17 93.18
2016-04-06 9902 252965 187 2630767 10.25 10.70 10.20 10.30 0.05 0.49% 10.30 2 10.40 2 93.64
2016-04-07 9902 391718 206 4168465 10.40 10.80 10.40 10.60 0.30 2.91% 10.55 7 10.60 1 96.36
2016-04-08 9902 211617 90 2243364 10.60 10.70 10.45 10.60 0.00 0% 10.55 12 10.60 6 96.36
2016-04-11 9902 196026 159 2087177 10.60 10.75 10.50 10.50 0.10 -0.94% 10.50 15 10.65 5 95.45
2016-04-12 9902 235055 121 2462000 10.75 10.75 10.35 10.35 0.15 -1.43% 10.35 39 10.40 4 94.09
2016-04-13 9902 83201 55 864469 10.40 10.55 10.35 10.45 0.10 0.97% 10.40 3 10.45 10 95.00
2016-04-14 9902 97074 101 1009943 10.55 10.55 10.35 10.40 0.05 -0.48% 10.35 13 10.40 13 94.55
2016-04-15 9902 59063 56 610642 10.35 10.40 10.30 10.35 0.05 -0.48% 10.35 6 10.40 5 94.09
2016-04-18 9902 51643 89 529420 10.50 10.50 10.15 10.30 0.05 -0.48% 10.20 13 10.30 4 93.64
2016-04-19 9902 82904 117 848293 10.25 10.30 10.20 10.25 0.05 -0.49% 10.20 10 10.25 5 93.18
2016-04-20 9902 55088 91 563936 10.20 10.30 10.15 10.30 0.05 0.49% 10.25 2 10.30 10 93.64
2016-04-21 9902 132554 75 1348694 10.20 10.30 10.15 10.15 0.15 -1.46% 10.15 5 10.25 14 92.27
2016-04-22 9902 74006 33 749510 10.15 10.20 10.10 10.15 0.00 0% 10.15 2 10.20 2 92.27
2016-04-25 9902 116568 53 1168136 10.00 10.15 9.95 10.00 0.15 -1.48% 10.00 2 10.10 7 90.91
2016-04-26 9902 43100 23 430594 9.97 10.10 9.97 9.98 0.02 -0.2% 9.98 1 10.10 12 90.73
2016-04-27 9902 45470 24 458784 10.05 10.20 9.98 9.98 0.00 0% 9.98 3 10.00 1 90.73
2016-04-28 9902 16648 16 165304 9.92 10.00 9.92 9.92 0.06 -0.6% 9.92 2 10.05 10 90.18
2016-04-29 9902 166292 50 1632212 9.89 10.00 9.70 9.88 0.04 -0.4% 9.71 2 9.88 7 89.82
2016-05-03 9902 60282 32 591662 9.88 9.88 9.78 9.80 0.08 -0.81% 9.80 5 9.87 7 89.09
2016-05-04 9902 20018 18 194161 9.75 9.89 9.65 9.65 0.15 -1.53% 9.65 4 9.70 7 87.73
2016-05-05 9902 59001 34 565249 9.60 9.77 9.50 9.51 0.14 -1.45% 9.50 3 9.69 6 86.45
2016-05-06 9902 164000 64 1571180 9.53 9.73 9.51 9.52 0.01 0.11% 9.52 2 9.68 3 86.55
2016-05-09 9902 57100 23 542046 9.52 9.62 9.45 9.45 0.07 -0.74% 9.45 1 9.57 1 85.91
2016-05-10 9902 76697 28 722110 9.45 9.58 9.10 9.45 0.00 0% 9.45 6 9.53 2 85.91
2016-05-11 9902 162670 82 1538436 9.45 9.58 9.36 9.52 0.07 0.74% 9.45 5 9.52 3 86.55
2016-05-12 9902 33183 19 315916 9.60 9.60 9.40 9.50 0.02 -0.21% 9.50 4 9.59 2 47.50
2016-05-13 9902 61795 27 582511 9.45 9.57 9.30 9.33 0.17 -1.79% 9.32 10 9.50 11 46.65
2016-05-16 9902 79978 48 739747 9.33 9.34 9.20 9.25 0.08 -0.86% 9.22 1 9.30 1 46.25
2016-05-17 9902 112149 58 1045981 9.16 9.70 9.16 9.40 0.15 1.62% 9.35 2 9.40 1 47.00
2016-05-18 9902 40879 22 388354 9.46 9.66 9.40 9.40 0.00 0% 9.40 1 9.55 5 47.00
2016-05-19 9902 11003 5 103428 9.40 9.40 9.40 9.40 0.00 0% 9.33 2 9.43 1 47.00
2016-05-20 9902 13000 9 122310 9.45 9.45 9.40 9.40 0.00 0% 9.40 3 9.49 2 47.00
2016-05-23 9902 42586 29 407955 9.59 9.68 9.41 9.65 0.25 2.66% 9.52 2 9.63 1 48.25
2016-05-24 9902 32415 16 309751 9.63 9.65 9.48 9.50 0.15 -1.55% 9.50 5 9.58 2 47.50
2016-05-25 9902 24864 16 239534 9.66 9.79 9.54 9.55 0.05 0.53% 9.55 1 9.67 1 47.75
2016-05-26 9902 91135 26 868574 9.56 9.68 9.50 9.50 0.05 -0.52% 9.50 1 9.58 1 47.50
2016-05-27 9902 10247 14 97684 9.55 9.58 9.51 9.53 0.03 0.32% 9.52 2 9.56 2 47.65
2016-05-30 9902 10006 14 95494 9.59 9.63 9.50 9.58 0.05 0.52% 9.58 1 9.60 2 47.90
2016-05-31 9902 33434 26 319079 9.58 9.60 9.50 9.60 0.02 0.21% 9.52 5 9.60 4 48.00
2016-06-01 9902 52714 28 502685 9.59 9.63 9.50 9.61 0.01 0.1% 9.55 3 9.60 15 48.05
2016-06-02 9902 147198 57 1417522 9.51 9.80 9.50 9.53 0.08 -0.83% 9.53 4 9.60 2 47.65
2016-06-03 9902 51059 30 490570 9.54 9.65 9.54 9.60 0.07 0.73% 9.60 16 9.65 2 48.00
2016-06-04 9902 14618 16 140942 9.67 9.70 9.61 9.61 0.01 0.1% 9.60 13 9.61 2 48.05
2016-06-06 9902 85195 49 812280 9.61 9.65 9.50 9.56 0.05 -0.52% 9.51 2 9.56 1 47.80
2016-06-07 9902 35767 19 341465 9.61 9.61 9.52 9.52 0.04 -0.42% 9.52 1 9.57 2 47.60
2016-06-08 9902 313002 28 2998368 9.68 9.68 9.50 9.60 0.08 0.84% 9.51 1 9.60 1 48.00
2016-06-13 9902 18293 26 173235 9.50 9.50 9.39 9.50 0.10 -1.04% 9.50 5 9.55 2 47.50
2016-06-14 9902 29050 20 275454 9.46 9.52 9.44 9.50 0.00 0% 9.50 3 9.52 2 47.50
2016-06-15 9902 64003 36 603137 9.45 9.50 9.37 9.48 0.02 -0.21% 9.41 5 9.50 5 47.40
2016-06-16 9902 93011 35 874999 9.42 9.52 9.38 9.39 0.09 -0.95% 9.39 2 9.48 5 46.95
2016-06-17 9902 32915 31 310861 9.49 9.51 9.39 9.40 0.01 0.11% 9.40 3 9.46 1 47.00
2016-06-20 9902 66071 32 621748 9.40 9.49 9.39 9.49 0.09 0.96% 9.42 5 9.49 1 47.45
2016-06-21 9902 136870 39 1301217 9.49 9.57 9.39 9.47 0.02 -0.21% 9.43 1 9.49 4 47.35
2016-06-22 9902 108485 21 1021913 9.40 9.47 9.35 9.47 0.00 0% 9.40 13 9.47 4 47.35
2016-06-23 9902 65201 29 613408 9.40 9.49 9.36 9.40 0.07 -0.74% 9.40 9 9.44 1 47.00
2016-06-24 9902 74001 33 684829 9.35 9.35 9.08 9.16 0.24 -2.55% 9.16 3 9.24 3 45.80
2016-06-27 9902 23348 17 214434 9.28 9.28 9.16 9.16 0.00 0% 9.15 5 9.24 1 45.80
2016-06-28 9902 17344 14 159344 9.21 9.21 9.15 9.21 0.05 0.55% 9.19 3 9.21 1 46.05
2016-06-29 9902 54001 26 504659 9.27 9.50 9.27 9.30 0.09 0.98% 9.28 6 9.34 8 46.50
2016-06-30 9902 11180 11 105234 9.44 9.44 9.36 9.36 0.06 0.65% 9.34 4 9.41 2 46.80
2016-07-01 9902 29131 16 276181 9.43 9.52 9.43 9.47 0.11 1.18% 9.41 2 9.47 4 47.35
2016-07-04 9902 45428 20 429638 9.47 9.47 9.43 9.45 0.02 -0.21% 9.42 2 9.46 1 47.25
2016-07-06 9902 83100 28 779610 9.46 9.46 9.35 9.40 0.06 -0.53% 9.38 7 9.40 2 47.00
2016-07-07 9902 65277 31 609218 9.30 9.40 9.28 9.35 0.00 -0.53% 9.30 4 9.35 9 46.75
2016-07-11 9902 28723 24 267940 9.34 9.42 9.30 9.34 0.01 -0.11% 9.30 1 9.34 7 46.70
2016-07-12 9902 63669 35 588167 9.26 9.27 9.20 9.25 0.09 -0.96% 9.25 26 9.27 1 46.25
2016-07-13 9902 18313 10 169883 9.25 9.28 9.25 9.28 0.03 0.32% 9.24 4 9.33 2 46.40
2016-07-14 9902 106001 41 982385 9.20 9.35 9.20 9.30 0.02 0.22% 9.26 7 9.30 1 46.50
2016-07-15 9902 81219 45 758038 9.30 9.47 9.30 9.38 0.08 0.86% 9.31 1 9.38 2 46.90
2016-07-18 9902 111469 34 1043040 9.38 9.39 9.30 9.36 0.02 -0.21% 9.36 5 9.37 1 46.80
2016-07-19 9902 168815 60 1600704 9.32 9.77 9.32 9.50 0.14 1.5% 9.48 10 9.50 5 47.50
2016-07-20 9902 115153 44 1084456 9.35 9.49 9.35 9.42 0.08 -0.84% 9.42 14 9.46 8 47.10
2016-07-21 9902 69382 34 664351 9.42 9.70 9.42 9.55 0.13 1.38% 9.53 1 9.55 3 47.75
2016-07-22 9902 28241 14 267394 9.42 9.52 9.42 9.50 0.05 -0.52% 9.45 9 9.50 2 47.50
2016-07-25 9902 47860 22 452960 9.50 9.50 9.43 9.43 0.07 -0.74% 9.43 14 9.50 16 47.15
2016-07-26 9902 47360 20 448350 9.43 9.56 9.43 9.55 0.12 1.27% 9.45 2 9.55 5 47.75
2016-07-27 9902 50000 29 474317 9.50 9.50 9.46 9.50 0.05 -0.52% 9.50 2 9.51 1 47.50
2016-07-28 9902 139446 54 1326411 9.50 9.65 9.44 9.52 0.02 0.21% 9.46 6 9.52 4 47.60
2016-07-29 9902 28999 21 274208 9.46 9.55 9.41 9.43 0.09 -0.95% 9.43 4 9.46 2 47.15
2016-08-01 9902 21261 15 200889 9.45 9.45 9.44 9.44 0.01 0.11% 9.43 2 9.49 1 47.20
2016-08-02 9902 80727 33 767629 9.45 9.58 9.43 9.53 0.09 0.95% 9.45 20 9.53 6 47.65
2016-08-03 9902 22014 16 207889 9.42 9.49 9.42 9.48 0.05 -0.52% 9.45 1 9.48 1 47.40
2016-08-04 9902 26646 33 251884 9.48 9.48 9.44 9.45 0.03 -0.32% 9.45 1 9.46 15 47.25
2016-08-05 9902 23323 24 218967 9.40 9.40 9.36 9.40 0.05 -0.53% 9.40 3 9.45 1 47.00
2016-08-08 9902 14010 18 131880 9.35 9.48 9.35 9.40 0.00 0% 9.42 3 9.46 7 47.00
2016-08-09 9902 22396 10 210481 9.40 9.40 9.40 9.40 0.00 0% 9.40 4 9.46 5 47.00
2016-08-10 9902 56121 27 528730 9.45 9.46 9.40 9.46 0.06 0.64% 9.40 5 9.50 1 47.30
2016-08-11 9902 6262 19 59260 9.48 9.48 9.40 9.47 0.01 0.11% 9.41 4 9.47 9 41.17
2016-08-12 9902 292122 102 2825206 9.50 9.76 9.50 9.76 0.29 3.06% 9.72 20 9.76 11 42.43
2016-08-15 9902 622510 220 6233345 9.77 10.15 9.77 10.15 0.39 4% 10.05 24 10.15 156 44.13
2016-08-16 9902 201510 68 2033464 10.25 10.25 10.00 10.00 0.15 -1.48% 9.96 1 10.05 1 43.48
2016-08-17 9902 185184 83 1836173 10.05 10.05 9.83 9.90 0.10 -1% 9.83 10 9.90 5 43.04
2016-08-18 9902 49004 26 482698 9.90 9.90 9.81 9.88 0.02 -0.2% 9.88 2 9.96 1 42.96
2016-08-19 9902 81558 52 799074 9.86 9.86 9.76 9.78 0.10 -1.01% 9.78 1 9.85 1 42.52
2016-08-22 9902 140018 50 1360552 9.77 9.78 9.60 9.62 0.16 -1.64% 9.61 1 9.62 2 41.83
2016-08-23 9902 133383 41 1276342 9.53 9.68 9.53 9.68 0.06 0.62% 9.59 8 9.68 5 42.09
2016-08-24 9902 191509 35 1823079 9.63 9.63 9.44 9.61 0.07 -0.72% 9.55 6 9.61 11 41.78
2016-08-25 9902 32118 42 306872 9.61 9.61 9.52 9.58 0.03 -0.31% 9.58 3 9.60 5 41.65
2016-08-26 9902 89232 45 857070 9.59 9.64 9.57 9.63 0.05 0.52% 9.58 8 9.63 1 41.87
2016-08-29 9902 103146 73 994020 9.63 9.68 9.62 9.64 0.01 0.1% 9.64 2 9.69 6 41.91
2016-08-30 9902 132379 76 1267672 9.58 9.68 9.57 9.61 0.03 -0.31% 9.61 2 9.63 5 41.78
2016-08-31 9902 69798 33 669902 9.65 9.65 9.57 9.60 0.01 -0.1% 9.60 8 9.65 1 41.74
2016-09-01 9902 38486 20 368056 9.60 9.70 9.55 9.55 0.05 -0.52% 9.55 10 9.62 6 41.52
2016-09-02 9902 96072 38 922455 9.67 9.67 9.60 9.60 0.05 0.52% 9.60 10 9.62 1 41.74
2016-09-05 9902 151211 34 1453305 9.65 9.68 9.60 9.61 0.01 0.1% 9.61 5 9.66 10 41.78
2016-09-06 9902 147819 41 1419926 9.60 9.69 9.59 9.60 0.01 -0.1% 9.57 11 9.60 4 41.74
2016-09-07 9902 63116 32 611122 9.60 9.89 9.60 9.70 0.10 1.04% 9.65 1 9.70 9 42.17
2016-09-08 9902 45858 30 444772 9.66 9.77 9.65 9.75 0.05 0.52% 9.65 8 9.77 2 42.39
2016-09-09 9902 185185 55 1776694 9.66 9.66 9.56 9.59 0.16 -1.64% 9.59 3 9.60 2 41.70
2016-09-10 9902 41074 26 392598 9.58 9.60 9.54 9.55 0.04 -0.42% 9.55 3 9.60 3 41.52
2016-09-12 9902 109490 28 1041474 9.60 9.60 9.50 9.60 0.05 0.52% 9.50 2 9.60 2 41.74
2016-09-13 9902 98424 29 932873 9.54 9.60 9.45 9.59 0.01 -0.1% 9.50 4 9.60 4 41.70
2016-09-14 9902 209198 75 1960951 9.57 9.57 9.26 9.39 0.20 -2.09% 9.30 1 9.39 3 40.83
2016-09-19 9902 174463 47 1636558 9.38 9.44 9.34 9.41 0.02 0.21% 9.38 2 9.41 1 40.91
2016-09-20 9902 74133 27 690737 9.28 9.42 9.28 9.40 0.01 -0.11% 9.36 2 9.41 1 40.87
2016-09-21 9902 28792 24 271815 9.40 9.48 9.40 9.47 0.07 0.74% 9.42 1 9.47 2 41.17
2016-09-22 9902 62270 26 584816 9.49 9.49 9.32 9.40 0.07 -0.74% 9.36 20 9.40 3 40.87
2016-09-23 9902 69732 25 653411 9.37 9.48 9.34 9.48 0.08 0.85% 9.38 2 9.45 2 41.22
2016-09-26 9902 40507 19 381058 9.47 9.47 9.40 9.40 0.08 -0.84% 9.40 9 9.45 6 40.87
2016-09-29 9902 54594 27 512353 9.41 9.48 9.36 9.40 0.00 0% 9.38 1 9.40 1 40.87
2016-09-30 9902 22309 16 208982 9.35 9.40 9.30 9.39 0.01 -0.11% 9.34 1 9.39 1 40.83
2016-10-03 9902 39495 17 370603 9.32 9.40 9.32 9.38 0.01 -0.11% 9.38 10 9.40 5 40.78
2016-10-04 9902 26623 20 248352 9.38 9.38 9.25 9.37 0.01 -0.11% 9.36 1 9.37 2 40.74
2016-10-05 9902 41068 23 382586 9.30 9.32 9.30 9.32 0.05 -0.53% 9.31 10 9.36 2 40.52
2016-10-06 9902 38437 24 356590 9.27 9.33 9.25 9.33 0.01 0.11% 9.30 3 9.34 1 40.57
2016-10-07 9902 35571 11 331823 9.33 9.35 9.32 9.32 0.01 -0.11% 9.32 4 9.39 2 40.52
2016-10-11 9902 44003 29 405087 9.32 9.32 9.13 9.15 0.17 -1.82% 9.15 4 9.20 8 39.78
2016-10-12 9902 14804 19 135212 9.20 9.20 9.10 9.12 0.03 -0.33% 9.12 1 9.15 11 39.65
2016-10-13 9902 18827 19 172934 9.18 9.30 9.13 9.13 0.01 0.11% 9.13 11 9.24 2 39.70
2016-10-14 9902 98181 57 889519 9.25 9.25 9.00 9.06 0.07 -0.77% 9.02 8 9.06 7 39.39
2016-10-17 9902 24365 24 221514 9.06 9.15 9.00 9.15 0.09 0.99% 9.06 3 9.16 4 39.78
2016-10-18 9902 26790 24 242937 9.06 9.12 9.03 9.10 0.05 -0.55% 9.10 2 9.12 7 39.57
2016-10-19 9902 37834 20 342148 9.03 9.09 9.03 9.09 0.01 -0.11% 9.05 5 9.09 1 39.52
2016-10-20 9902 23297 13 210393 9.03 9.04 9.03 9.04 0.05 -0.55% 9.04 2 9.07 1 39.30
2016-10-21 9902 67529 27 610751 9.03 9.10 9.00 9.10 0.06 0.66% 9.05 1 9.10 1 39.57
2016-10-24 9902 29894 22 269482 9.01 9.02 9.01 9.02 0.08 -0.88% 9.02 16 9.07 4 39.22
2016-10-25 9902 15857 14 142196 9.02 9.02 9.00 9.01 0.01 -0.11% 9.01 3 9.04 1 39.17
2016-10-26 9902 168783 84 1544040 9.02 9.30 9.02 9.12 0.11 1.22% 9.12 5 9.13 3 39.65
2016-10-27 9902 153651 59 1389780 9.05 9.15 9.00 9.01 0.11 -1.21% 9.01 11 9.07 2 39.17
2016-10-28 9902 16014 15 145376 9.09 9.13 9.02 9.05 0.04 0.44% 9.05 1 9.07 2 39.35
2016-10-31 9902 36668 21 331563 9.06 9.08 9.01 9.08 0.03 0.33% 9.02 2 9.08 1 39.48
2016-11-01 9902 26004 20 236856 9.03 9.18 9.03 9.15 0.07 0.77% 9.08 2 9.14 3 39.78
2016-11-02 9902 58495 32 525957 9.03 9.03 8.70 9.00 0.15 -1.64% 9.00 4 9.02 2 39.13
2016-11-03 9902 52722 39 468754 8.98 8.99 8.74 8.98 0.02 -0.22% 8.92 3 8.98 1 39.04
2016-11-04 9902 31584 24 282745 8.98 8.99 8.90 8.90 0.08 -0.89% 8.88 3 9.00 8 38.70
2016-11-07 9902 45006 22 401838 8.90 9.00 8.90 8.90 0.00 0% 8.90 3 8.93 5 38.70
2016-11-08 9902 155002 59 1353016 8.90 8.90 8.60 8.79 0.11 -1.24% 8.73 3 8.79 1 38.22
2016-11-09 9902 64094 40 553357 8.79 8.79 8.52 8.70 0.09 -1.02% 8.60 6 8.70 3 37.83
2016-11-10 9902 89301 44 782971 8.71 8.88 8.70 8.87 0.17 1.95% 8.76 2 8.87 2 221.75
2016-11-11 9902 34051 21 297423 8.85 8.85 8.65 8.82 0.05 -0.56% 8.72 3 8.83 1 220.50
2016-11-14 9902 34754 29 301242 8.68 8.77 8.56 8.73 0.09 -1.02% 8.65 1 8.76 2 218.25
2016-11-15 9902 192054 111 1713793 8.73 9.19 8.73 8.90 0.17 1.95% 8.89 26 8.95 4 222.50
2016-11-16 9902 28663 16 255966 8.90 9.00 8.90 8.91 0.01 0.11% 8.91 4 8.95 2 222.75
2016-11-17 9902 38208 31 334919 8.88 8.88 8.70 8.85 0.06 -0.67% 8.80 2 8.85 1 221.25
2016-11-18 9902 35243 28 310729 8.70 8.88 8.70 8.87 0.02 0.23% 8.76 3 8.87 2 221.75
2016-11-21 9902 33453 13 296480 8.86 8.90 8.85 8.86 0.01 -0.11% 8.87 6 8.91 2 221.50
2016-11-22 9902 39439 22 349444 8.89 8.91 8.81 8.86 0.00 0% 8.86 2 8.89 1 221.50
2016-11-23 9902 53524 39 470707 8.80 8.85 8.76 8.77 0.09 -1.02% 8.76 7 8.83 2 219.25
2016-11-24 9902 61377 37 548525 8.80 9.00 8.77 8.85 0.08 0.91% 8.85 1 8.90 1 221.25
2016-11-25 9902 39980 23 355644 8.85 8.94 8.85 8.90 0.05 0.56% 8.90 4 8.94 4 222.50
2016-11-28 9902 35495 23 316022 8.90 8.92 8.90 8.90 0.00 0% 8.90 4 8.93 2 222.50
2016-11-29 9902 32198 12 286193 8.90 8.90 8.88 8.89 0.01 -0.11% 8.87 2 8.89 1 222.25
2016-11-30 9902 384463 133 3449589 8.90 9.09 8.89 9.02 0.13 1.46% 9.00 1 9.02 1 225.50
2016-12-01 9902 461991 159 4201825 9.06 9.26 8.95 9.14 0.12 1.33% 9.14 3 9.17 5 228.50
2016-12-02 9902 157658 55 1447433 9.12 9.23 9.12 9.17 0.03 0.33% 9.16 10 9.17 3 229.25
2016-12-05 9902 127572 58 1158207 9.06 9.13 9.06 9.06 0.11 -1.2% 9.06 7 9.09 1 226.50
2016-12-06 9902 213806 104 1972527 9.14 9.34 9.14 9.23 0.17 1.88% 9.17 3 9.23 3 230.75
2016-12-07 9902 122061 47 1132183 9.23 9.35 9.23 9.28 0.05 0.54% 9.24 3 9.28 1 232.00
2016-12-08 9902 2276708 603 23001890 9.40 10.20 9.40 10.20 0.92 9.91% 10.15 11 10.20 64 255.00
2016-12-09 9902 1139348 444 11386036 10.20 10.20 9.70 9.93 0.27 -2.65% 9.87 1 9.93 6 248.25
2016-12-12 9902 338006 146 3365776 9.93 10.10 9.81 9.81 0.12 -1.21% 9.81 7 9.95 1 245.25
2016-12-13 9902 78203 47 773431 9.82 9.94 9.80 9.92 0.11 1.12% 9.86 6 9.92 7 248.00
2016-12-14 9902 114755 63 1128570 9.92 9.93 9.80 9.82 0.10 -1.01% 9.82 2 9.86 2 245.50
2016-12-15 9902 201173 81 1951874 9.80 9.80 9.60 9.63 0.19 -1.93% 9.63 5 9.68 1 240.75
2016-12-16 9902 120613 49 1165528 9.63 9.72 9.60 9.66 0.03 0.31% 9.65 3 9.66 3 241.50
2016-12-19 9902 132631 71 1268313 9.60 9.70 9.50 9.50 0.16 -1.66% 9.50 1 9.60 2 237.50
2016-12-20 9902 49370 38 470316 9.53 9.60 9.50 9.50 0.00 0% 9.50 5 9.59 5 237.50
2016-12-21 9902 46742 34 446581 9.60 9.60 9.50 9.60 0.10 1.05% 9.60 8 9.64 6 240.00
2016-12-22 9902 60157 27 572392 9.60 9.60 9.50 9.51 0.09 -0.94% 9.50 6 9.55 4 237.75
2016-12-23 9902 62234 33 591722 9.54 9.60 9.45 9.50 0.01 -0.11% 9.48 3 9.51 2 237.50
2016-12-26 9902 9404 14 89579 9.58 9.58 9.50 9.51 0.01 0.11% 9.51 3 9.55 2 237.75
2016-12-27 9902 48462 15 460709 9.52 9.52 9.50 9.50 0.01 -0.11% 9.48 3 9.50 10 237.50
2016-12-28 9902 61132 25 581083 9.50 9.55 9.50 9.50 0.00 0% 9.50 10 9.56 1 237.50
2016-12-29 9902 49801 34 474262 9.58 9.59 9.48 9.48 0.02 -0.21% 9.53 6 9.55 4 237.00
2016-12-30 9902 125309 65 1203556 9.53 9.66 9.52 9.60 0.12 1.27% 9.58 3 9.63 3 240.00