兆豐金(2886)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　25.25
0
0%		25.00
-0.25
-0.99%		 　24.85
-0.15
-0.6%		24.70
-0.15
-0.6%		24.85
0.15
0.61%		24.60
-0.25
-1.01%		24.60
0
0%		 　24.65
0.05
0.2%		24.65
0
0%		24.80
0.15
0.61%		24.85
0.05
0.2%		24.70
-0.15
-0.6%		 　24.85
0.15
0.61%		24.70
-0.15
-0.6%		24.85
0.15
0.61%		24.75
-0.1
-0.4%		24.70
-0.05
-0.2%		 　24.45
-0.25
-1.01%		 24.64
2 月　　　　24.00
-0.45
-1.84%		24.05
0.05
0.21%		24.35
0.3
1.25%		 　24.20
-0.15
-0.62%		24.25
0.05
0.21%		24.25
0
0%		24.10
-0.15
-0.62%		24.05
-0.05
-0.21%		 　23.95
-0.1
-0.42%		24.15
0.2
0.84%		24.00
-0.15
-0.62%		23.80
-0.2
-0.83%		24.25
0.45
1.89%		 　24.00
-0.25
-1.03%		24.00
0
0%		24.15
0.15
0.63%		24.20
0.05
0.21%		 24.06
3 月　　23.90
-0.3
-1.24%		23.70
-0.2
-0.84%		23.70
0
0%		23.85
0.15
0.63%		24.20
0.35
1.47%		 　23.90
-0.3
-1.24%		23.75
-0.15
-0.63%		23.60
-0.15
-0.63%		23.35
-0.25
-1.06%		23.15
-0.2
-0.86%		 　23.15
0
0%		23.45
0.3
1.3%		23.25
-0.2
-0.85%		22.90
-0.35
-1.51%		22.75
-0.15
-0.66%		 　22.80
0.05
0.22%		23.00
0.2
0.88%		23.10
0.1
0.43%		23.05
-0.05
-0.22%		23.35
0.3
1.3%		 23.60
0.25
1.07%		23.41
4 月23.40
-0.2
-0.85%		23.40
0
0%		23.40
0
0%		 　　23.35
-0.05
-0.21%		23.45
0.1
0.43%		23.70
0.25
1.07%		23.85
0.15
0.63%		23.85
0
0%		 　23.75
-0.1
-0.42%		23.80
0.05
0.21%		23.70
-0.1
-0.42%		23.80
0.1
0.42%		23.85
0.05
0.21%		 　23.70
-0.15
-0.63%		23.55
-0.15
-0.63%		23.45
-0.1
-0.42%		23.60
0.15
0.64%		23.10
-0.5
-2.12%		 　23.15
0.05
0.22%		23.15
0
0%		23.10
-0.05
-0.22%		 23.51
5 月　23.25
0.15
0.65%		 　23.10
-0.15
-0.65%		23.45
0.35
1.52%		23.60
0.15
0.64%		23.60
0
0%		23.50
-0.1
-0.42%		 　23.20
-0.3
-1.28%		23.50
0.3
1.29%		23.60
0.1
0.43%		23.75
0.15
0.64%		23.75
0
0%		 　23.80
0.05
0.21%		23.50
-0.3
-1.26%		23.40
-0.1
-0.43%		23.80
0.4
1.71%		24.15
0.35
1.47%		 　24.35
0.2
0.83%		24.50
0.15
0.62%		24.85
0.35
1.43%		24.65
-0.2
-0.8%		25.05
0.4
1.62%		 23.83
6 月　　24.80
-0.25
-1%		24.80
0
0%		24.80
0
0%		24.80
0
0%		 　24.85
0.05
0.2%		25.00
0.15
0.6%		24.90
-0.1
-0.4%		24.95
0.05
0.2%		24.85
-0.1
-0.4%		 　24.90
0.05
0.2%		24.75
-0.15
-0.6%		24.80
0.05
0.2%		24.80
0
0%		24.60
-0.2
-0.81%		 　24.60
0
0%		24.80
0.2
0.81%		24.85
0.05
0.2%		25.00
0.15
0.6%		24.95
-0.05
-0.2%		 　24.85
-0.1
-0.4%		 24.83
7 月25.00
0.15
0.6%		24.80
-0.2
-0.8%		24.65
-0.15
-0.6%		24.65
0
0%		 　24.75
0.1
0.41%		25.10
0.35
1.41%		25.10
0
0%		25.40
0.3
1.2%		25.35
-0.05
-0.2%		 　25.35
0
0%		26.05
0.7
2.76%		26.15
0.1
0.38%		26.10
-0.05
-0.19%		26.10
0
0%		 　26.20
0.1
0.38%		26.30
0.1
0.38%		 26.50
0.2
0.76%		26.60
0.1
0.38%		 　26.80
0.2
0.75%		26.50
-0.3
-1.12%		26.40
-0.1
-0.38%		26.45
0.05
0.19%		25.77
8 月25.90
-0.55
-2.08%		 　26.05
0.15
0.58%		25.30
-0.75
-2.88%		25.95
0.65
2.57%		26.10
0.15
0.58%		26.00
-0.1
-0.38%		 　26.35
0.35
1.35%		26.25
-0.1
-0.38%		25.45
-0.8
-3.05%		25.15
-0.3
-1.18%		25.00
-0.15
-0.6%		 　24.85
-0.15
-0.6%		25.10
0.25
1.01%		25.30
0.2
0.8%		25.55
0.25
0.99%		26.10
0.55
2.15%		 　25.75
-0.35
-1.34%		26.00
0.25
0.97%		26.20
0.2
0.77%		25.90
-0.3
-1.15%		25.80
-0.1
-0.39%		 25.74
9 月26.00
0.2
0.78%		25.65
-0.35
-1.35%		25.95
0.3
1.17%		26.00
0.05
0.19%		25.65
-0.35
-1.35%		 　　25.70
0.05
0.19%		25.65
-0.05
-0.19%		25.45
-0.2
-0.78%		25.40
-0.05
-0.2%		 　25.70
0.3
1.18%		25.25
-0.45
-1.75%		25.10
-0.15
-0.59%		25.20
0.1
0.4%		25.05
-0.15
-0.6%		 　25.20
0.15
0.6%		25.10
-0.1
-0.4%		24.95
-0.15
-0.6%		24.75
-0.2
-0.8%		25.10
0.35
1.41%		 　24.80
-0.3
-1.2%		24.95
0.15
0.6%		 25.34
10 月24.75
-0.2
-0.8%		24.60
-0.15
-0.61%		25.05
0.45
1.83%		 　24.85
-0.2
-0.8%		24.90
0.05
0.2%		25.15
0.25
1%		25.30
0.15
0.6%		 　　24.65
-0.65
-2.57%		24.75
0.1
0.41%		24.50
-0.25
-1.01%		24.30
-0.2
-0.82%		23.90
-0.4
-1.65%		 　24.20
0.3
1.26%		24.15
-0.05
-0.21%		24.25
0.1
0.41%		24.40
0.15
0.62%		24.35
-0.05
-0.2%		 　24.75
0.4
1.64%		24.95
0.2
0.81%		25.10
0.15
0.6%		25.00
-0.1
-0.4%		25.20
0.2
0.8%		24.67
11 月 　25.00
-0.2
-0.79%		25.00
0
0%		25.10
0.1
0.4%		24.85
-0.25
-1%		24.75
-0.1
-0.4%		 　25.30
0.55
2.22%		25.20
-0.1
-0.4%		25.10
-0.1
-0.4%		25.15
0.05
0.2%		25.15
0
0%		 　24.70
-0.45
-1.79%		25.00
0.3
1.21%		25.10
0.1
0.4%		24.90
-0.2
-0.8%		25.05
0.15
0.6%		 　25.15
0.1
0.4%		25.00
-0.15
-0.6%		25.00
0
0%		25.10
0.1
0.4%		25.20
0.1
0.4%		 24.99
12 月24.55
-0.65
-2.58%		23.80
-0.75
-3.05%		23.90
0.1
0.42%		24.45
0.55
2.3%		24.45
0
0%		 　24.20
-0.25
-1.02%		24.35
0.15
0.62%		24.00
-0.35
-1.44%		24.00
0
0%		24.15
0.15
0.63%		 　23.95
-0.2
-0.83%		23.95
0
0%		23.75
-0.2
-0.84%		23.85
0.1
0.42%		24.00
0.15
0.63%		 　24.10
0.1
0.42%		24.25
0.15
0.62%		24.30
0.05
0.21%		24.25
-0.05
-0.21%		24.30
0.05
0.21%		24.30
0
0%		 24.45
0.15
0.62%		24.45
0
0%		24.45
0
0%		24.18

說明:最高漲幅:2.76%最低跌幅:-3.05% 最高價:26.80最低價:22.75平均價:24.59,灰色底表示週末,漲142天(26.3)元,跌138天(-32.25)元,平盤34天
3%=2,2%=11,1%=76,0%=87,-0%=9,-1%=12,-2%=36,-3%=81,

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
2014-01-02 2886 22841045 4900 578672414 25.00 25.45 25.00 25.25 0.15 0% 25.25 499 25.30 31 13.15
2014-01-03 2886 19045806 4703 478605650 25.15 25.30 25.00 25.00 0.25 -0.99% 25.00 2357 25.05 3 13.02
2014-01-06 2886 14936565 3457 371830231 24.90 25.00 24.80 24.85 0.15 -0.6% 24.85 534 24.90 10 12.94
2014-01-07 2886 21469945 4405 532192822 24.85 24.95 24.70 24.70 0.15 -0.6% 24.70 759 24.75 4 12.86
2014-01-08 2886 16414396 3102 408516155 24.70 25.00 24.70 24.85 0.15 0.61% 24.85 605 24.90 210 12.94
2014-01-09 2886 35311903 5503 870401462 24.70 24.90 24.50 24.60 0.25 -1.01% 24.60 365 24.65 50 12.81
2014-01-10 2886 17374859 3719 427315868 24.70 24.75 24.50 24.60 0.00 0% 24.60 1023 24.65 125 12.81
2014-01-13 2886 21319730 3436 527715617 24.70 24.85 24.65 24.65 0.05 0.2% 24.65 195 24.70 268 12.84
2014-01-14 2886 15052811 2224 370851762 24.60 24.70 24.55 24.65 0.00 0% 24.60 1162 24.65 63 12.84
2014-01-15 2886 23764109 3950 590181570 24.65 24.95 24.65 24.80 0.15 0.61% 24.80 1079 24.85 21 12.92
2014-01-16 2886 17539495 2942 436861521 24.95 25.00 24.85 24.85 0.05 0.2% 24.85 258 24.90 349 12.94
2014-01-17 2886 11397985 2366 281693620 24.75 24.80 24.65 24.70 0.15 -0.6% 24.70 609 24.75 43 12.86
2014-01-20 2886 13279801 2942 330053125 24.70 24.95 24.65 24.85 0.15 0.61% 24.80 563 24.85 217 12.94
2014-01-21 2886 22096679 3131 546563563 24.85 24.85 24.65 24.70 0.15 -0.6% 24.70 314 24.75 41 12.86
2014-01-22 2886 13253601 2394 328232773 24.70 24.85 24.65 24.85 0.15 0.61% 24.80 6 24.85 2 12.94
2014-01-23 2886 20338968 2929 504173370 24.90 24.90 24.70 24.75 0.10 -0.4% 24.75 1520 24.80 15 12.89
2014-01-24 2886 25059774 5227 616997888 24.70 24.75 24.55 24.70 0.05 -0.2% 24.65 4 24.70 835 12.86
2014-01-27 2886 43894793 7893 1068938787 24.45 24.45 24.25 24.45 0.25 -1.01% 24.45 156 24.50 1910 12.73
2014-02-05 2886 53080022 10792 1275771944 24.00 24.20 23.90 24.00 0.45 -1.84% 24.00 1805 24.05 205 12.50
2014-02-06 2886 34414985 7615 831149999 23.95 24.30 23.90 24.05 0.05 0.21% 24.05 226 24.10 75 12.53
2014-02-07 2886 14404454 3347 349164105 24.20 24.35 24.10 24.35 0.30 1.25% 24.30 14 24.35 1067 12.68
2014-02-10 2886 12247493 4032 298109043 24.35 24.45 24.20 24.20 0.15 -0.62% 24.20 72 24.25 134 12.60
2014-02-11 2886 9648331 2454 234339885 24.20 24.35 24.20 24.25 0.05 0.21% 24.25 246 24.30 354 12.63
2014-02-12 2886 23551496 5043 570949733 24.35 24.45 24.15 24.25 0.00 0% 24.20 142 24.25 294 12.63
2014-02-13 2886 18502854 3852 447148742 24.30 24.30 24.05 24.10 0.15 -0.62% 24.10 310 24.15 6 12.55
2014-02-14 2886 30647689 5623 738820857 24.15 24.30 24.00 24.05 0.05 -0.21% 24.05 231 24.10 160 12.53
2014-02-17 2886 15709484 3418 376891666 24.05 24.15 23.95 23.95 0.10 -0.42% 23.95 471 24.00 508 12.47
2014-02-18 2886 23809246 4211 572504130 24.00 24.20 23.90 24.15 0.20 0.84% 24.10 95 24.15 674 12.58
2014-02-19 2886 24415456 4323 585481694 24.10 24.10 23.85 24.00 0.15 -0.62% 23.95 1040 24.00 331 12.50
2014-02-20 2886 27609699 3861 659236343 23.90 24.00 23.80 23.80 0.20 -0.83% 23.80 383 23.85 12 12.40
2014-02-21 2886 34306741 5568 827877480 24.00 24.25 23.95 24.25 0.45 1.89% 24.25 52 24.30 717 12.63
2014-02-24 2886 21518872 5772 515688828 24.10 24.15 23.85 24.00 0.25 -1.03% 23.95 72 24.00 6202 12.50
2014-02-25 2886 67709315 4818 1622650744 24.00 24.10 23.85 24.00 0.00 0% 23.95 572 24.00 6697 12.50
2014-02-26 2886 34121527 4627 820576235 24.00 24.15 23.95 24.15 0.15 0.62% 24.10 142 24.15 158 12.58
2014-02-27 2886 22957845 3581 554232503 24.15 24.25 24.05 24.20 0.05 0.21% 24.10 37 24.20 1011 12.60
2014-03-03 2886 31123133 5556 742374377 24.10 24.15 23.70 23.90 0.30 -1.24% 23.85 47 23.90 233 12.45
2014-03-04 2886 14846698 3467 352518692 23.70 23.85 23.70 23.70 0.20 -0.84% 23.70 1275 23.75 517 12.34
2014-03-05 2886 15029709 5413 357351891 23.80 23.90 23.70 23.70 0.00 0% 23.70 535 23.75 17 12.34
2014-03-06 2886 21177575 5707 504122483 23.85 23.95 23.70 23.85 0.15 0.63% 23.85 317 23.90 50 12.42
2014-03-07 2886 17559638 4199 423298562 24.00 24.20 23.90 24.20 0.35 1.47% 24.15 55 24.20 715 12.60
2014-03-10 2886 17219271 2831 412171090 24.00 24.10 23.90 23.90 0.30 -1.24% 23.85 950 23.90 327 12.45
2014-03-11 2886 15643459 3898 372282359 23.90 23.95 23.75 23.75 0.15 -0.63% 23.75 194 23.80 1179 12.37
2014-03-12 2886 25031139 5732 591850735 23.70 23.75 23.55 23.60 0.15 -0.63% 23.60 555 23.65 294 12.29
2014-03-13 2886 45809224 9744 1076689591 23.60 23.80 23.35 23.35 0.25 -1.06% 23.35 339 23.40 111 12.16
2014-03-14 2886 26485650 6537 615243384 23.30 23.35 23.15 23.15 0.20 -0.86% 23.15 1149 23.20 16 12.06
2014-03-17 2886 30338359 6075 697172547 23.15 23.15 22.90 23.15 0.00 0% 23.10 154 23.15 222 12.06
2014-03-18 2886 23736287 5178 555621473 23.15 23.60 23.15 23.45 0.30 1.3% 23.45 204 23.50 53 12.21
2014-03-19 2886 14938742 3509 347460962 23.40 23.40 23.20 23.25 0.20 -0.85% 23.20 618 23.25 130 12.11
2014-03-20 2886 31959275 6960 733361511 23.15 23.15 22.90 22.90 0.35 -1.51% 22.90 1301 22.95 431 11.93
2014-03-21 2886 39703389 7025 906293571 22.90 22.95 22.75 22.75 0.15 -0.66% 22.75 408 22.80 1959 11.85
2014-03-24 2886 31534868 6680 715754305 22.75 22.95 22.60 22.80 0.05 0.22% 22.75 152 22.80 95 11.88
2014-03-25 2886 21783799 5558 501361277 22.80 23.15 22.75 23.00 0.20 0.88% 23.00 2770 23.10 101 11.98
2014-03-26 2886 21896441 4357 506762394 23.05 23.30 23.00 23.10 0.10 0.43% 23.10 1667 23.15 47 12.03
2014-03-27 2886 18484005 4229 427213976 23.00 23.25 23.00 23.05 0.05 -0.22% 23.05 1410 23.10 3 12.01
2014-03-28 2886 15454598 3807 358851957 23.00 23.35 23.00 23.35 0.30 1.3% 23.30 49 23.35 201 12.16
2014-03-31 2886 23707261 4612 554518362 23.20 23.60 23.10 23.60 0.25 1.07% 23.50 5 23.60 1247 13.04
2014-04-01 2886 20220510 5264 472300748 23.35 23.45 23.25 23.40 0.20 -0.85% 23.35 84 23.40 329 12.93
2014-04-02 2886 22915095 5131 535867394 23.35 23.50 23.30 23.40 0.00 0% 23.40 468 23.45 374 12.93
2014-04-03 2886 13240066 3928 309664357 23.40 23.50 23.30 23.40 0.00 0% 23.35 692 23.40 1190 12.93
2014-04-07 2886 19506021 4799 454365753 23.35 23.45 23.15 23.35 0.05 -0.21% 23.30 36 23.35 95 12.90
2014-04-08 2886 12883416 3371 301850208 23.40 23.50 23.35 23.45 0.10 0.43% 23.45 65 23.50 538 12.96
2014-04-09 2886 18901467 5676 446491138 23.50 23.70 23.45 23.70 0.25 1.07% 23.65 150 23.70 1993 13.09
2014-04-10 2886 16971022 5854 403207236 23.75 23.85 23.65 23.85 0.15 0.63% 23.80 30 23.85 196 13.18
2014-04-11 2886 16506523 3340 392467588 23.70 23.85 23.65 23.85 0.00 0% 23.80 598 23.85 1272 13.18
2014-04-14 2886 19878342 4487 473018585 23.85 23.90 23.75 23.75 0.10 -0.42% 23.75 1645 23.80 178 13.12
2014-04-15 2886 20050847 5755 476755575 23.75 23.85 23.70 23.80 0.05 0.21% 23.80 321 23.85 427 13.15
2014-04-16 2886 26330245 5060 626352158 23.80 23.90 23.70 23.70 0.10 -0.42% 23.70 176 23.75 506 13.09
2014-04-17 2886 18233921 3322 434332832 23.70 23.90 23.70 23.80 0.10 0.42% 23.80 558 23.85 23 13.15
2014-04-18 2886 13586849 3522 323914233 23.80 23.90 23.75 23.85 0.05 0.21% 23.80 1009 23.85 574 13.18
2014-04-21 2886 10638569 1848 252354044 23.70 23.80 23.65 23.70 0.15 -0.63% 23.70 989 23.75 146 13.09
2014-04-22 2886 12222958 3594 288783470 23.70 23.70 23.55 23.55 0.15 -0.63% 23.55 610 23.60 1 13.01
2014-04-23 2886 15261589 4230 359404755 23.55 23.65 23.45 23.45 0.10 -0.42% 23.45 399 23.50 62 12.96
2014-04-24 2886 14715065 4841 345487857 23.45 23.60 23.40 23.60 0.15 0.64% 23.50 1147 23.60 373 13.04
2014-04-25 2886 21526318 4696 500659814 23.40 23.45 23.10 23.10 0.50 -2.12% 23.10 76 23.15 209 12.76
2014-04-28 2886 15692652 3359 362365912 23.00 23.20 22.95 23.15 0.05 0.22% 23.15 57 23.20 240 12.79
2014-04-29 2886 9908976 2088 229180092 23.15 23.20 23.05 23.15 0.00 0% 23.10 509 23.15 2683 12.79
2014-04-30 2886 15712369 2210 363051396 23.15 23.15 23.05 23.10 0.05 -0.22% 23.10 1649 23.15 1188 12.76
2014-05-02 2886 10123929 2392 234872026 23.10 23.30 23.05 23.25 0.15 0.65% 23.25 137 23.30 678 12.85
2014-05-05 2886 8606925 2217 199093023 23.25 23.25 23.10 23.10 0.15 -0.65% 23.10 75 23.15 4 12.76
2014-05-06 2886 18046552 3686 419297403 23.10 23.50 23.00 23.45 0.35 1.52% 23.40 13 23.45 56 12.96
2014-05-07 2886 14001498 3589 327076183 23.35 23.60 23.20 23.60 0.15 0.64% 23.55 5 23.60 421 13.04
2014-05-08 2886 19061215 4546 450636923 23.60 23.75 23.35 23.60 0.00 0% 23.60 2320 23.65 39 13.04
2014-05-09 2886 12841620 3690 302657743 23.55 23.65 23.50 23.50 0.10 -0.42% 23.50 1256 23.55 8 12.98
2014-05-12 2886 13245512 2834 309918748 23.50 23.55 23.20 23.20 0.30 -1.28% 23.20 783 23.25 212 12.82
2014-05-13 2886 12295337 3546 288773106 23.25 23.55 23.25 23.50 0.30 1.29% 23.45 729 23.50 61 12.98
2014-05-14 2886 18523982 4110 435691811 23.55 23.60 23.40 23.60 0.10 0.43% 23.60 81 23.65 1267 13.04
2014-05-15 2886 14558736 4165 344306463 23.50 23.75 23.40 23.75 0.15 0.64% 23.70 216 23.75 1065 13.12
2014-05-16 2886 10231369 2503 241834095 23.65 23.75 23.50 23.75 0.00 0% 23.70 28 23.75 206 13.12
2014-05-19 2886 11499135 3097 272774005 23.65 23.80 23.60 23.80 0.05 0.21% 23.75 28 23.80 100 13.15
2014-05-20 2886 14341772 3503 339647659 23.80 23.85 23.50 23.50 0.30 -1.26% 23.50 765 23.55 10 12.98
2014-05-21 2886 16963413 4028 397622906 23.50 23.55 23.30 23.40 0.10 -0.43% 23.40 763 23.45 372 12.93
2014-05-22 2886 17208024 5952 408461454 23.45 23.85 23.45 23.80 0.40 1.71% 23.75 127 23.80 273 13.15
2014-05-23 2886 24806650 6955 596130906 23.70 24.20 23.70 24.15 0.35 1.47% 24.10 93 24.15 329 13.34
2014-05-26 2886 19219192 4922 467677241 24.20 24.45 24.15 24.35 0.20 0.83% 24.30 2999 24.35 101 13.45
2014-05-27 2886 15395962 3738 375969512 24.40 24.50 24.25 24.50 0.15 0.62% 24.45 670 24.50 2906 13.54
2014-05-28 2886 33309888 8714 823601657 24.50 24.85 24.50 24.85 0.35 1.43% 24.80 103 24.85 1196 13.73
2014-05-29 2886 22865422 6403 566720828 24.85 24.90 24.60 24.65 0.20 -0.8% 24.65 1688 24.70 8 13.62
2014-05-30 2886 49376546 5760 1230024391 24.65 25.05 24.60 25.05 0.40 1.62% 24.95 283 25.05 1501 12.78
2014-06-03 2886 31058495 7166 769150751 25.00 25.00 24.60 24.80 0.25 -1% 24.70 18 24.80 347 12.65
2014-06-04 2886 24322525 7355 603825755 24.60 24.95 24.50 24.80 0.00 0% 24.75 460 24.80 134 12.65
2014-06-05 2886 24586176 7504 609646543 24.60 24.95 24.55 24.80 0.00 0% 24.75 551 24.80 357 12.65
2014-06-06 2886 16140651 4133 400987123 24.80 24.90 24.75 24.80 0.00 0% 24.75 1123 24.80 23 12.65
2014-06-09 2886 10119378 2546 251138594 24.80 24.85 24.75 24.85 0.05 0.2% 24.80 63 24.85 178 12.68
2014-06-10 2886 21974437 4125 547953499 24.85 25.00 24.80 25.00 0.15 0.6% 24.95 104 25.00 4407 12.76
2014-06-11 2886 13831541 2910 344002228 24.85 25.00 24.75 24.90 0.10 -0.4% 24.80 78 24.90 1462 12.70
2014-06-12 2886 13306697 4113 330061026 24.90 24.95 24.65 24.95 0.05 0.2% 24.85 2 24.95 2761 12.73
2014-06-13 2886 6725715 2818 166888141 24.80 24.90 24.75 24.85 0.10 -0.4% 24.80 15 24.85 423 12.68
2014-06-16 2886 17182993 3771 427024680 24.85 24.95 24.70 24.90 0.05 0.2% 24.90 144 24.95 1584 12.70
2014-06-17 2886 26003646 4740 643578336 24.90 24.90 24.65 24.75 0.15 -0.6% 24.70 92 24.75 1157 12.63
2014-06-18 2886 26336122 4452 651576309 24.80 24.85 24.65 24.80 0.05 0.2% 24.75 1 24.80 1934 12.65
2014-06-19 2886 28657136 4782 707937498 24.80 24.80 24.60 24.80 0.00 0% 24.75 673 24.80 67 12.65
2014-06-20 2886 61110375 6067 1507428657 24.75 24.90 24.60 24.60 0.20 -0.81% 24.60 1435 24.65 237 12.55
2014-06-23 2886 14556282 3124 359390762 24.60 24.80 24.55 24.60 0.00 0% 24.60 2944 24.70 3 12.55
2014-06-24 2886 12225828 3084 302851775 24.60 24.85 24.60 24.80 0.20 0.81% 24.80 138 24.85 1494 12.65
2014-06-25 2886 20225079 4207 499924154 24.80 24.85 24.60 24.85 0.05 0.2% 24.80 20 24.85 650 12.68
2014-06-26 2886 19120084 3553 476417823 24.85 25.00 24.75 25.00 0.15 0.6% 24.90 219 25.00 2464 12.76
2014-06-27 2886 11372892 2497 283696717 25.00 25.00 24.90 24.95 0.05 -0.2% 24.90 268 24.95 487 12.73
2014-06-30 2886 22641555 3518 563528137 24.95 25.00 24.75 24.85 0.10 -0.4% 24.80 360 24.85 4798 12.68
2014-07-01 2886 17935464 2882 447357015 25.00 25.00 24.85 25.00 0.15 0.6% 24.95 39 25.00 3122 12.76
2014-07-02 2886 26411240 3620 656771361 25.00 25.05 24.65 24.80 0.20 -0.8% 24.75 26 24.80 7166 12.65
2014-07-03 2886 15395995 3145 380414823 24.85 24.85 24.65 24.65 0.15 -0.6% 24.65 316 24.70 120 12.58
2014-07-04 2886 16737669 4160 411842912 24.70 24.80 24.50 24.65 0.00 0% 24.60 48 24.65 858 12.58
2014-07-07 2886 14284581 2076 351812350 24.65 24.75 24.55 24.75 0.10 0.41% 24.65 16 24.75 1560 12.63
2014-07-08 2886 23907785 5597 597795875 24.75 25.15 24.70 25.10 0.35 1.41% 25.05 136 25.10 14 12.81
2014-07-09 2886 12244671 2838 307119975 25.10 25.15 25.00 25.10 0.00 0% 25.05 237 25.10 340 12.81
2014-07-10 2886 31726714 7211 802734725 25.20 25.40 25.20 25.40 0.30 1.2% 25.35 207 25.40 2225 12.96
2014-07-11 2886 20294248 3922 514019004 25.40 25.40 25.25 25.35 0.05 -0.2% 25.30 115 25.35 429 12.93
2014-07-14 2886 23909923 4887 607447645 25.30 25.55 25.15 25.35 0.00 0% 25.35 261 25.40 66 12.93
2014-07-15 2886 38937685 7930 1010740789 25.50 26.30 25.45 26.05 0.70 2.76% 26.00 47 26.05 1006 13.29
2014-07-16 2886 36886024 7682 963005274 26.05 26.25 26.00 26.15 0.10 0.38% 26.10 421 26.15 641 13.34
2014-07-17 2886 19949572 4631 520194183 26.15 26.20 25.90 26.10 0.05 -0.19% 26.05 102 26.10 367 13.32
2014-07-18 2886 20310698 4644 528452948 26.05 26.10 25.90 26.10 0.00 0% 26.00 907 26.10 1498 13.32
2014-07-21 2886 8424672 2261 220103371 26.20 26.30 26.00 26.20 0.10 0.38% 26.15 10 26.20 737 13.37
2014-07-22 2886 19422154 5523 509801112 26.20 26.30 26.10 26.30 0.10 0.38% 26.25 3 26.30 557 13.42
2014-07-24 2886 17840647 4866 471481643 26.35 26.50 26.30 26.50 0.20 0.76% 26.45 440 26.50 718 13.52
2014-07-25 2886 22715168 4824 604455694 26.60 26.75 26.40 26.60 0.10 0.38% 26.55 48 26.60 2316 13.57
2014-07-28 2886 15952075 4426 424908964 26.60 26.80 26.45 26.80 0.20 0.75% 26.75 124 26.80 709 13.67
2014-07-29 2886 22944549 6521 610328700 26.85 27.00 26.20 26.50 0.30 -1.12% 26.45 62 26.50 1130 13.52
2014-07-30 2886 14764468 3890 389538598 26.50 26.60 26.25 26.40 0.10 -0.38% 26.40 245 26.45 1227 13.47
2014-07-31 2886 19735744 3480 518966543 26.45 26.45 26.10 26.45 0.05 0.19% 26.40 4 26.45 100 13.49
2014-08-01 2886 19676939 5418 509809726 26.00 26.20 25.80 25.90 0.55 -2.08% 25.90 90 25.95 229 13.21
2014-08-04 2886 18395614 4332 475625257 25.75 26.05 25.50 26.05 0.15 0.58% 26.00 3 26.05 247 13.29
2014-08-05 2886 36462931 8411 925922857 25.80 25.80 25.05 25.30 0.75 -2.88% 25.30 55 25.35 161 12.91
2014-08-06 2886 56459710 4245 1447398978 25.20 25.95 25.20 25.95 0.65 2.57% 25.90 26 25.95 337 13.24
2014-08-07 2886 46414642 3779 1203337965 26.00 26.10 25.90 26.10 0.15 0.58% 26.05 1580 26.10 221 13.32
2014-08-08 2886 49614104 3336 1283625350 26.05 26.10 25.70 26.00 0.10 -0.38% 26.00 219 26.05 929 13.27
2014-08-11 2886 49273019 2978 1286247435 26.20 26.40 26.10 26.35 0.35 1.35% 26.35 543 26.40 954 13.44
2014-08-12 2886 30789749 4462 808210383 26.35 26.40 26.05 26.25 0.10 -0.38% 26.20 592 26.25 480 13.39
2014-08-13 2886 54620642 4515 1379599872 25.20 25.45 25.20 25.45 0.00 -3.05% 25.40 19 25.45 602 12.98
2014-08-14 2886 43336797 3059 1093039200 25.45 25.50 25.15 25.15 0.30 -1.18% 25.15 221 25.20 122 12.83
2014-08-15 2886 42022185 2478 1051112825 25.25 25.30 24.95 25.00 0.15 -0.6% 25.00 2558 25.05 515 12.76
2014-08-18 2886 47231697 2210 1175999620 25.00 25.10 24.80 24.85 0.15 -0.6% 24.85 127 24.90 12 12.68
2014-08-19 2886 13002745 3375 326262275 25.10 25.25 25.00 25.10 0.25 1.01% 25.05 29 25.10 9 12.81
2014-08-20 2886 16995178 4847 429667162 25.10 25.40 25.10 25.30 0.20 0.8% 25.25 104 25.30 62 12.91
2014-08-21 2886 19489883 3727 497139394 25.45 25.70 25.30 25.55 0.25 0.99% 25.50 594 25.55 79 13.04
2014-08-22 2886 46285687 8099 1204999612 25.50 26.25 25.45 26.10 0.55 2.15% 26.05 44 26.10 467 13.32
2014-08-25 2886 28964255 5186 750550816 26.35 26.35 25.65 25.75 0.35 -1.34% 25.75 21 25.80 881 13.14
2014-08-26 2886 20287608 4408 525763278 25.95 26.05 25.80 26.00 0.25 0.97% 25.95 1000 26.00 229 13.27
2014-08-27 2886 35377774 7056 921517705 26.10 26.20 25.80 26.20 0.20 0.77% 26.15 1 26.20 1036 13.37
2014-08-28 2886 20463411 5334 528932506 26.20 26.20 25.75 25.90 0.30 -1.15% 25.85 10 25.90 454 13.21
2014-08-29 2886 20041923 4547 516538296 25.85 25.90 25.65 25.80 0.10 -0.39% 25.80 78 25.85 105 13.16
2014-09-01 2886 13079402 3045 339604989 25.95 26.05 25.90 26.00 0.20 0.78% 25.95 2 26.00 471 12.09
2014-09-02 2886 7991593 2335 205905109 25.90 26.00 25.60 25.65 0.35 -1.35% 25.60 880 25.65 110 11.93
2014-09-03 2886 16277111 3367 420709521 25.80 25.95 25.70 25.95 0.30 1.17% 25.90 5 25.95 1 12.07
2014-09-04 2886 11396346 2040 295248029 25.95 26.00 25.80 26.00 0.05 0.19% 25.95 73 26.00 2524 12.09
2014-09-05 2886 15035216 3878 387525521 26.00 26.00 25.65 25.65 0.35 -1.35% 25.65 296 25.70 3 11.93
2014-09-09 2886 17133858 2898 441035625 25.90 25.90 25.60 25.70 0.05 0.19% 25.70 323 25.75 51 11.95
2014-09-10 2886 14529006 3855 370992059 25.70 25.75 25.35 25.65 0.05 -0.19% 25.65 507 25.70 62 11.93
2014-09-11 2886 11742577 4526 299472833 25.70 25.70 25.45 25.45 0.20 -0.78% 25.45 767 25.50 3716 11.84
2014-09-12 2886 16956078 2961 429227096 25.45 25.45 25.25 25.40 0.05 -0.2% 25.35 235 25.40 329 11.81
2014-09-15 2886 21154557 3647 540119130 25.40 25.70 25.25 25.70 0.30 1.18% 25.65 3 25.70 2247 11.95
2014-09-16 2886 12330335 3083 312988332 25.75 25.75 25.25 25.25 0.45 -1.75% 25.25 90 25.35 208 11.74
2014-09-17 2886 18500916 4595 468248099 25.35 25.55 25.10 25.10 0.15 -0.59% 25.10 667 25.15 10 11.67
2014-09-18 2886 12132288 2540 305101122 25.20 25.25 25.05 25.20 0.10 0.4% 25.15 233 25.20 1661 11.72
2014-09-19 2886 17649396 4189 442444522 25.20 25.25 25.00 25.05 0.15 -0.6% 25.05 76 25.10 3 11.65
2014-09-22 2886 18465260 3389 462396875 25.00 25.20 24.95 25.20 0.15 0.6% 25.15 8 25.20 398 11.72
2014-09-23 2886 15185666 2309 380748937 25.20 25.20 25.00 25.10 0.10 -0.4% 25.05 21 25.10 849 11.67
2014-09-24 2886 12705830 3094 317475400 25.15 25.25 24.85 24.95 0.15 -0.6% 24.95 165 25.00 403 11.60
2014-09-25 2886 14151406 2939 352378445 25.10 25.15 24.75 24.75 0.20 -0.8% 24.75 454 24.80 7 11.51
2014-09-26 2886 13016475 3001 325192816 24.70 25.20 24.55 25.10 0.35 1.41% 25.05 8 25.10 74 11.67
2014-09-29 2886 24954856 4845 620868100 25.10 25.15 24.80 24.80 0.30 -1.2% 24.80 1595 24.85 663 11.53
2014-09-30 2886 17479096 3676 434025211 24.90 25.00 24.70 24.95 0.15 0.6% 24.90 217 24.95 54 11.60
2014-10-01 2886 13819290 2881 342667218 24.95 24.95 24.65 24.75 0.20 -0.8% 24.75 626 24.80 8 11.51
2014-10-02 2886 13120073 3837 322880730 24.95 24.95 24.50 24.60 0.15 -0.61% 24.60 757 24.70 117 11.44
2014-10-03 2886 10437478 3127 259391800 24.70 25.05 24.60 25.05 0.45 1.83% 25.00 46 25.05 66 11.65
2014-10-06 2886 14168572 2862 352826567 25.00 25.05 24.80 24.85 0.20 -0.8% 24.85 271 24.90 9 11.56
2014-10-07 2886 13107830 2840 326084719 24.85 25.00 24.75 24.90 0.05 0.2% 24.85 229 24.90 518 11.58
2014-10-08 2886 19026548 4046 477706703 24.90 25.25 24.85 25.15 0.25 1% 25.15 438 25.20 399 11.70
2014-10-09 2886 19223662 4485 486240541 25.30 25.45 25.15 25.30 0.15 0.6% 25.25 26 25.30 721 11.77
2014-10-13 2886 14301233 3875 354723332 25.00 25.05 24.65 24.65 0.65 -2.57% 24.65 61 24.70 317 11.47
2014-10-14 2886 13339161 2283 329160058 24.65 24.80 24.55 24.75 0.10 0.41% 24.70 63 24.75 161 11.51
2014-10-15 2886 17594814 3400 431829057 24.75 24.75 24.45 24.50 0.25 -1.01% 24.50 237 24.55 409 11.40
2014-10-16 2886 15896863 3941 388065039 24.25 24.60 24.20 24.30 0.20 -0.82% 24.30 57 24.35 105 11.30
2014-10-17 2886 18841797 5455 453885828 24.50 24.50 23.90 23.90 0.40 -1.65% 23.90 1508 23.95 1 11.12
2014-10-20 2886 11324547 2883 273678206 24.10 24.30 24.05 24.20 0.30 1.26% 24.20 3 24.25 169 11.26
2014-10-21 2886 10210076 2244 246616715 24.10 24.25 24.05 24.15 0.05 -0.21% 24.15 711 24.20 602 11.23
2014-10-22 2886 21295826 3095 515848363 24.30 24.35 24.15 24.25 0.10 0.41% 24.20 807 24.25 491 11.28
2014-10-23 2886 13309909 2319 323996963 24.15 24.50 24.15 24.40 0.15 0.62% 24.30 61 24.40 74 11.35
2014-10-24 2886 8149467 1877 197798829 24.35 24.40 24.15 24.35 0.05 -0.2% 24.30 1 24.35 33 11.33
2014-10-27 2886 9501038 2602 233604807 24.40 24.75 24.35 24.75 0.40 1.64% 24.70 1 24.75 1288 11.51
2014-10-28 2886 15447114 4822 385577010 24.90 25.05 24.85 24.95 0.20 0.81% 24.90 74 24.95 371 11.60
2014-10-29 2886 17504375 3554 439418375 25.15 25.20 24.95 25.10 0.15 0.6% 25.05 21 25.10 1015 11.67
2014-10-30 2886 10094210 2227 251731451 25.00 25.05 24.80 25.00 0.10 -0.4% 24.95 37 25.00 233 11.63
2014-10-31 2886 13471950 2501 338075811 25.20 25.25 24.90 25.20 0.20 0.8% 25.15 437 25.20 1055 11.72
2014-11-03 2886 6951574 1977 173709764 25.20 25.20 24.90 25.00 0.20 -0.79% 24.95 648 25.00 344 11.63
2014-11-04 2886 10723862 4453 269313718 25.10 25.30 24.95 25.00 0.00 0% 25.00 295 25.05 59 11.63
2014-11-05 2886 9369661 2929 234701225 25.05 25.20 24.95 25.10 0.10 0.4% 25.00 30 25.10 2046 11.67
2014-11-06 2886 7854668 3574 196174318 25.20 25.20 24.80 24.85 0.25 -1% 24.85 38 24.90 27 11.56
2014-11-07 2886 7892226 1705 195922920 24.85 24.95 24.70 24.75 0.10 -0.4% 24.75 262 24.80 60 11.51
2014-11-10 2886 18069799 5015 455307603 24.75 25.30 24.75 25.30 0.55 2.22% 25.25 13 25.30 1455 11.77
2014-11-11 2886 6513509 2108 164344392 25.30 25.35 25.10 25.20 0.10 -0.4% 25.15 98 25.20 404 11.72
2014-11-12 2886 7921439 2506 198451825 25.20 25.20 24.85 25.10 0.10 -0.4% 25.05 1 25.10 645 11.67
2014-11-13 2886 7864860 2583 197036545 25.10 25.15 24.90 25.15 0.05 0.2% 25.10 12 25.15 533 11.70
2014-11-14 2886 10564413 2077 264762862 25.00 25.15 24.90 25.15 0.00 0% 25.10 11 25.15 141 11.70
2014-11-17 2886 11101448 3448 274801434 25.00 25.10 24.65 24.70 0.45 -1.79% 24.70 482 24.75 10 11.49
2014-11-18 2886 10907718 4118 271668247 24.90 25.00 24.75 25.00 0.30 1.21% 24.95 516 25.00 1164 11.63
2014-11-19 2886 18859686 3543 473301710 25.10 25.20 24.85 25.10 0.10 0.4% 25.10 1225 25.15 731 11.67
2014-11-20 2886 14173058 3151 354249903 24.90 25.15 24.85 24.90 0.20 -0.8% 24.90 179 25.00 205 11.58
2014-11-21 2886 14371747 2186 360258956 24.95 25.15 24.90 25.05 0.15 0.6% 25.05 207 25.10 795 11.65
2014-11-24 2886 6994528 1942 175680800 25.15 25.15 25.00 25.15 0.10 0.4% 25.10 275 25.15 151 11.70
2014-11-25 2886 14003654 4320 350072737 25.05 25.05 24.95 25.00 0.15 -0.6% 25.00 220 25.05 165 11.63
2014-11-26 2886 10151049 3468 252783028 25.10 25.10 24.80 25.00 0.00 0% 24.95 8 25.00 866 11.63
2014-11-27 2886 11158529 3179 280435375 25.00 25.25 24.95 25.10 0.10 0.4% 25.10 87 25.15 438 11.67
2014-11-28 2886 10648386 2075 267456927 25.15 25.20 25.00 25.20 0.10 0.4% 25.15 2 25.20 209 11.72
2014-12-01 2886 29438413 7490 726165430 24.80 24.90 24.50 24.55 0.65 -2.58% 24.50 1142 24.55 284 10.86
2014-12-02 2886 44341685 11904 1061979184 24.50 24.55 23.70 23.80 0.75 -3.05% 23.80 217 23.85 1024 10.53
2014-12-03 2886 46756552 10382 1114268125 23.80 24.00 23.60 23.90 0.10 0.42% 23.85 853 23.90 143 10.58
2014-12-04 2886 33533839 7930 817438700 24.05 24.55 24.05 24.45 0.55 2.3% 24.40 44 24.45 84 10.82
2014-12-05 2886 7360718 2070 179711188 24.45 24.50 24.30 24.45 0.00 0% 24.40 50 24.45 35 10.82
2014-12-08 2886 16527796 7372 400778431 24.55 24.55 24.15 24.20 0.25 -1.02% 24.20 92 24.25 47 10.71
2014-12-09 2886 26514079 7989 645755245 24.20 24.45 24.20 24.35 0.15 0.62% 24.35 1 24.40 883 10.77
2014-12-10 2886 23830478 5473 572219122 24.20 24.25 23.90 24.00 0.35 -1.44% 23.95 589 24.00 689 10.62
2014-12-11 2886 9873955 3485 237258870 24.00 24.20 23.80 24.00 0.00 0% 24.00 689 24.05 17 10.62
2014-12-12 2886 7256826 2517 171643824 23.70 23.75 23.55 24.15 0.05 0.62% 23.70 40 23.75 510 11.99
2014-12-15 2886 15229034 3569 364130916 24.00 24.00 23.85 23.95 0.20 -0.83% 23.90 56 23.95 545 10.60
2014-12-16 2886 9949599 3132 238788515 24.05 24.10 23.85 23.95 0.00 0% 23.95 187 24.00 76 10.60
2014-12-17 2886 19788816 5089 472016347 24.10 24.10 23.75 23.75 0.20 -0.84% 23.75 1570 23.80 17 10.51
2014-12-18 2886 14809729 3990 353001245 23.90 23.95 23.80 23.85 0.10 0.42% 23.85 4 23.90 1106 10.55
2014-12-19 2886 21572645 3825 516583338 23.95 24.10 23.85 24.00 0.15 0.63% 23.95 137 24.00 22 10.62
2014-12-22 2886 8901933 3185 214717910 24.00 24.20 23.90 24.10 0.10 0.42% 24.10 16 24.15 64 10.66
2014-12-23 2886 8571941 2391 207414053 24.15 24.25 24.05 24.25 0.15 0.62% 24.25 27 24.30 672 10.73
2014-12-24 2886 8304794 2613 201498530 24.25 24.35 24.15 24.30 0.05 0.21% 24.30 23 24.35 1473 10.75
2014-12-25 2886 3190969 1225 77453277 24.30 24.35 24.15 24.25 0.05 -0.21% 24.20 223 24.25 9 10.73
2014-12-26 2886 3901324 1389 94724282 24.25 24.35 24.20 24.30 0.05 0.21% 24.25 1074 24.30 323 10.75
2014-12-27 2886 2830740 797 68847154 24.35 24.40 24.25 24.30 0.00 0% 24.30 743 24.35 449 10.75
2014-12-29 2886 10795076 3220 263217112 24.30 24.45 24.20 24.45 0.15 0.62% 24.40 1 24.45 213 10.82
2014-12-30 2886 6230605 1766 152099297 24.45 24.50 24.30 24.45 0.00 0% 24.35 12 24.45 2617 10.82
2014-12-31 2886 5217240 1392 127227374 24.40 24.45 24.25 24.45 0.00 0% 24.40 3 24.45 2069 10.82