玉山金(2884)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　　　　19.35
0
0%		18.90
-0.45
-2.33%		18.90
0
0%		19.30
0.4
2.12%		19.40
0.1
0.52%		 　19.30
-0.1
-0.52%		19.50
0.2
1.04%		19.45
-0.05
-0.26%		19.20
-0.25
-1.29%		18.95
-0.25
-1.3%		 　18.95
0
0%		18.85
-0.1
-0.53%		19.05
0.2
1.06%		19.05
0
0%		19.05
0
0%		 　19.00
-0.05
-0.26%		19.20
0.2
1.05%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		19.40
0.2
1.04%		 19.16
2 月　19.45
0.05
0.26%		19.55
0.1
0.51%		19.65
0.1
0.51%		19.60
-0.05
-0.25%		19.45
-0.15
-0.77%		 　19.35
-0.1
-0.51%		19.60
0.25
1.29%		19.60
0
0%		19.60
0
0%		19.65
0.05
0.26%		 　　　　　　　　　19.75
0.1
0.51%		19.75
0
0%		19.60
-0.15
-0.76%		 19.54
3 月　19.40
-0.2
-1.02%		19.40
0
0%		19.65
0.25
1.29%		19.30
-0.35
-1.78%		19.35
0.05
0.26%		 　19.20
-0.15
-0.78%		19.15
-0.05
-0.26%		19.00
-0.15
-0.78%		19.35
0.35
1.84%		19.35
0
0%		 　19.35
0
0%		19.15
-0.2
-1.03%		19.10
-0.05
-0.26%		19.20
0.1
0.52%		19.25
0.05
0.26%		 　19.25
0
0%		19.20
-0.05
-0.26%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		19.00
-0.1
-0.52%		 　19.05
0.05
0.26%		19.15
0.1
0.52%		19.23
4 月19.20
0.05
0.26%		19.20
0
0%		 　　　19.40
0.2
1.04%		19.30
-0.1
-0.52%		19.45
0.15
0.78%		19.20
-0.25
-1.29%		 　19.25
0.05
0.26%		19.25
0
0%		19.10
-0.15
-0.78%		19.25
0.15
0.79%		19.20
-0.05
-0.26%		 　19.30
0.1
0.52%		19.25
-0.05
-0.26%		19.40
0.15
0.78%		19.70
0.3
1.55%		20.60
0.9
4.57%		 　21.70
1.1
5.34%		21.85
0.15
0.69%		21.45
-0.4
-1.83%		21.00
-0.45
-2.1%		 19.88
5 月　　　21.20
0.2
0.95%		21.25
0.05
0.24%		20.90
-0.35
-1.65%		20.45
-0.45
-2.15%		20.50
0.05
0.24%		 　20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.50
0
0%		20.15
-0.35
-1.71%		20.10
-0.05
-0.25%		 　20.15
0.05
0.25%		20.50
0.35
1.74%		20.30
-0.2
-0.98%		20.25
-0.05
-0.25%		20.65
0.4
1.98%		 　20.35
-0.3
-1.45%		20.65
0.3
1.47%		21.10
0.45
2.18%		21.00
-0.1
-0.47%		20.90
-0.1
-0.48%		 20.57
6 月20.70
-0.2
-0.96%		20.65
-0.05
-0.24%		20.75
0.1
0.48%		20.55
-0.2
-0.96%		20.75
0.2
0.97%		 　20.75
0
0%		20.75
0
0%		20.80
0.05
0.24%		20.55
-0.25
-1.2%		20.95
0.4
1.95%		 　20.80
-0.15
-0.72%		20.60
-0.2
-0.96%		20.35
-0.25
-1.21%		20.25
-0.1
-0.49%		 　　20.55
0.3
1.48%		20.50
-0.05
-0.24%		20.65
0.15
0.73%		21.00
0.35
1.69%		20.95
-0.05
-0.24%		 　20.70
-0.25
-1.19%		20.60
-0.1
-0.48%		 20.68
7 月20.70
0.1
0.49%		20.60
-0.1
-0.48%		20.85
0.25
1.21%		 　20.50
-0.35
-1.68%		21.00
0.5
2.44%		20.50
-0.5
-2.38%		20.30
-0.2
-0.98%		 　　20.60
0.3
1.48%		21.10
0.5
2.43%		21.20
0.1
0.47%		21.90
0.7
3.3%		21.45
-0.45
-2.05%		 　21.50
0.05
0.23%		21.15
-0.35
-1.63%		21.25
0.1
0.47%		21.10
-0.15
-0.71%		21.00
-0.1
-0.47%		 　20.70
-0.3
-1.43%		20.30
-0.4
-1.93%		20.45
0.15
0.74%		19.00
-1.45
-7.09%		19.20
0.2
1.05%		20.76
8 月 　19.90
0.7
3.65%		19.95
0.05
0.25%		20.25
0.3
1.5%		20.25
0
0%		19.95
-0.3
-1.48%		 　19.80
-0.15
-0.75%		19.40
-0.4
-2.02%		18.70
-0.7
-3.61%		18.45
-0.25
-1.34%		19.30
0.85
4.61%		 　19.00
-0.3
-1.55%		18.80
-0.2
-1.05%		18.45
-0.35
-1.86%		19.15
0.7
3.79%		18.85
-0.3
-1.57%		 　18.20
-0.65
-3.45%		18.65
0.45
2.47%		19.25
0.6
3.22%		19.40
0.15
0.78%		19.45
0.05
0.26%		 19.55
0.1
0.51%		19.29
9 月19.75
0.2
1.02%		19.55
-0.2
-1.01%		19.50
-0.05
-0.26%		19.20
-0.3
-1.54%		 　19.25
0.05
0.26%		18.95
-0.3
-1.56%		19.70
0.75
3.96%		19.95
0.25
1.27%		19.95
0
0%		 　20.00
0.05
0.25%		19.95
-0.05
-0.25%		19.95
0
0%		19.95
0
0%		19.95
0
0%		 　19.00
-0.95
-4.76%		19.35
0.35
1.84%		19.30
-0.05
-0.26%		18.95
-0.35
-1.81%		18.60
-0.35
-1.85%		 　　　19.35
0.75
4.03%		 19.48
10 月19.25
-0.1
-0.52%		19.40
0.15
0.78%		 　19.65
0.25
1.29%		19.95
0.3
1.53%		19.80
-0.15
-0.75%		19.65
-0.15
-0.76%		 　　19.85
0.2
1.02%		19.35
-0.5
-2.52%		19.65
0.3
1.55%		19.60
-0.05
-0.25%		19.45
-0.15
-0.77%		 　19.80
0.35
1.8%		19.95
0.15
0.76%		19.85
-0.1
-0.5%		19.85
0
0%		20.00
0.15
0.76%		 　20.15
0.15
0.75%		20.20
0.05
0.25%		19.85
-0.35
-1.73%		19.65
-0.2
-1.01%		19.55
-0.1
-0.51%		 19.76
11 月　19.75
0.2
1.02%		19.90
0.15
0.76%		20.15
0.25
1.26%		20.15
0
0%		19.95
-0.2
-0.99%		 　20.00
0.05
0.25%		19.55
-0.45
-2.25%		19.65
0.1
0.51%		19.85
0.2
1.02%		19.90
0.05
0.25%		 　19.60
-0.3
-1.51%		19.80
0.2
1.02%		19.90
0.1
0.51%		19.80
-0.1
-0.5%		19.70
-0.1
-0.51%		 　19.75
0.05
0.25%		19.60
-0.15
-0.76%		19.85
0.25
1.28%		19.85
0
0%		19.75
-0.1
-0.5%		 　19.65
-0.1
-0.51%		 19.81
12 月20.00
0.35
1.78%		20.00
0
0%		20.15
0.15
0.75%		19.75
-0.4
-1.99%		 　19.90
0.15
0.76%		19.70
-0.2
-1.01%		19.55
-0.15
-0.76%		19.50
-0.05
-0.26%		19.20
-0.3
-1.54%		 　18.90
-0.3
-1.56%		19.10
0.2
1.06%		19.10
0
0%		19.55
0.45
2.36%		19.15
-0.4
-2.05%		 　18.95
-0.2
-1.04%		19.20
0.25
1.32%		19.30
0.1
0.52%		19.10
-0.2
-1.04%		19.25
0.15
0.79%		 　19.30
0.05
0.26%		19.15
-0.15
-0.78%		19.05
-0.1
-0.52%		19.15
0.1
0.52%		19.37

說明:最高漲幅:5.34%最低跌幅:-7.09% 最高價:21.90最低價:18.20平均價:19.8,灰色底表示週末,漲135天(30.8)元,跌137天(-31.05)元,平盤31天
5%=4,4%=6,3%=2,2%=20,1%=65,0%=69,-0%=1,-1%=1,-2%=2,-3%=3,-4%=30,-5%=31,-6%=69,

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 2884 6269764 2114 121457602 19.60 19.65 19.10 19.35 0.30 0% 19.30 455 19.35 28 13.34
2015-01-06 2884 15073082 5104 285910958 19.10 19.15 18.85 18.90 0.45 -2.33% 18.90 318 18.95 112 13.03
2015-01-07 2884 8994119 2367 170402161 18.90 19.05 18.90 18.90 0.00 0% 18.90 1334 18.95 116 13.03
2015-01-08 2884 7790079 2131 149515540 19.20 19.30 19.00 19.30 0.40 2.12% 19.20 110 19.30 214 13.31
2015-01-09 2884 4200599 1586 81249073 19.35 19.40 19.20 19.40 0.10 0.52% 19.35 100 19.40 26 13.38
2015-01-12 2884 2611399 1309 50348312 19.35 19.35 19.15 19.30 0.10 -0.52% 19.30 212 19.35 608 13.31
2015-01-13 2884 5615955 1970 109070901 19.25 19.50 19.25 19.50 0.20 1.04% 19.45 30 19.50 927 13.45
2015-01-14 2884 8603150 2535 167306528 19.50 19.50 19.35 19.45 0.05 -0.26% 19.40 258 19.45 271 13.41
2015-01-15 2884 8392207 2500 162019206 19.40 19.50 19.20 19.20 0.25 -1.29% 19.20 405 19.30 107 13.24
2015-01-16 2884 29202038 4033 553238972 19.15 19.15 18.85 18.95 0.25 -1.3% 18.95 4 19.00 309 13.07
2015-01-19 2884 8625478 2673 163207328 19.00 19.10 18.80 18.95 0.00 0% 18.90 46 18.95 172 13.07
2015-01-20 2884 10478123 3393 197957804 19.00 19.05 18.80 18.85 0.10 -0.53% 18.80 2317 18.85 13 13.00
2015-01-21 2884 8146635 2433 154703334 19.00 19.05 18.90 19.05 0.20 1.06% 19.00 6 19.05 493 13.14
2015-01-22 2884 13172331 3098 250488294 19.00 19.15 18.90 19.05 0.00 0% 19.00 6 19.05 1668 13.14
2015-01-23 2884 11400293 3013 217609517 19.20 19.20 19.00 19.05 0.00 0% 19.05 17 19.10 316 13.14
2015-01-26 2884 16349194 3678 309699386 19.05 19.05 18.90 19.00 0.05 -0.26% 18.95 65 19.00 680 13.10
2015-01-27 2884 8944848 2258 170897761 19.10 19.20 19.00 19.20 0.20 1.05% 19.15 60 19.20 330 13.24
2015-01-28 2884 6334835 2331 121615817 19.10 19.25 19.05 19.25 0.05 0.26% 19.20 224 19.25 116 13.28
2015-01-29 2884 9399451 2780 180856288 19.25 19.35 19.05 19.20 0.05 -0.26% 19.15 269 19.20 49 13.24
2015-01-30 2884 11734272 4123 227110971 19.20 19.40 19.15 19.40 0.20 1.04% 19.40 802 19.45 709 13.38
2015-02-02 2884 6805873 1977 131947021 19.20 19.45 19.15 19.45 0.05 0.26% 19.40 448 19.45 311 13.41
2015-02-03 2884 7238663 3507 141153408 19.45 19.55 19.40 19.55 0.10 0.51% 19.50 72 19.55 1445 13.48
2015-02-04 2884 15289531 4530 299763438 19.60 19.65 19.50 19.65 0.10 0.51% 19.60 39 19.65 866 13.55
2015-02-05 2884 3264816 1174 63810592 19.65 19.65 19.40 19.60 0.05 -0.25% 19.55 38 19.60 652 13.52
2015-02-06 2884 6890122 2536 133792325 19.50 19.50 19.35 19.45 0.15 -0.77% 19.40 3 19.45 1 13.41
2015-02-09 2884 5115571 1488 99041471 19.40 19.40 19.30 19.35 0.10 -0.51% 19.35 1044 19.40 1061 13.34
2015-02-10 2884 6736316 2040 131459629 19.35 19.60 19.35 19.60 0.25 1.29% 19.55 10 19.60 1138 13.52
2015-02-11 2884 5685987 2230 111268877 19.60 19.60 19.45 19.60 0.00 0% 19.55 8 19.60 1576 13.52
2015-02-12 2884 9214630 1681 180258871 19.60 19.60 19.50 19.60 0.00 0% 19.55 50 19.60 2078 13.52
2015-02-13 2884 13224397 2501 259433707 19.60 19.70 19.55 19.65 0.05 0.26% 19.65 1677 19.70 1701 13.55
2015-02-24 2884 12772137 4031 252045827 19.70 19.80 19.65 19.75 0.10 0.51% 19.70 72 19.75 335 13.62
2015-02-25 2884 18828393 2235 371210269 19.80 19.85 19.65 19.75 0.00 0% 19.70 168 19.75 281 13.62
2015-02-26 2884 20156593 4228 395723634 19.75 19.80 19.55 19.60 0.15 -0.76% 19.60 1763 19.65 99 13.52
2015-03-02 2884 11668280 4847 226920897 19.60 19.65 19.30 19.40 0.20 -1.02% 19.35 267 19.40 82 13.38
2015-03-03 2884 18550186 3461 358569335 19.35 19.50 19.25 19.40 0.00 0% 19.35 120 19.40 381 13.38
2015-03-04 2884 15786396 3246 309023019 19.40 19.65 19.35 19.65 0.25 1.29% 19.60 159 19.65 1535 13.55
2015-03-05 2884 12536626 2878 243183175 19.65 19.65 19.30 19.30 0.35 -1.78% 19.30 850 19.40 322 13.31
2015-03-06 2884 8674141 1720 168096889 19.30 19.45 19.30 19.35 0.05 0.26% 19.30 928 19.35 47 13.34
2015-03-09 2884 11798945 2150 226619043 19.25 19.30 19.10 19.20 0.15 -0.78% 19.15 1056 19.20 40 13.24
2015-03-10 2884 16130818 3836 308733122 19.15 19.25 19.05 19.15 0.05 -0.26% 19.15 66 19.20 488 13.21
2015-03-11 2884 17627315 3651 335814160 19.10 19.15 19.00 19.00 0.15 -0.78% 19.00 1880 19.05 260 13.10
2015-03-12 2884 14604355 3826 281896614 19.05 19.40 19.05 19.35 0.35 1.84% 19.30 512 19.35 153 13.34
2015-03-13 2884 13438644 2395 260831694 19.40 19.50 19.30 19.35 0.00 0% 19.30 720 19.35 36 13.34
2015-03-16 2884 28960480 2599 563354453 19.40 19.55 19.30 19.35 0.00 0% 19.35 510 19.40 1459 13.34
2015-03-17 2884 41715582 5791 796966751 19.30 19.30 19.00 19.15 0.20 -1.03% 19.10 2231 19.15 1284 13.21
2015-03-18 2884 22372140 3883 427922144 19.05 19.20 19.05 19.10 0.05 -0.26% 19.05 3283 19.10 304 13.17
2015-03-19 2884 24866560 3865 477427551 19.20 19.25 19.15 19.20 0.10 0.52% 19.15 1783 19.20 6242 13.24
2015-03-20 2884 21486561 2395 412609214 19.15 19.25 19.10 19.25 0.05 0.26% 19.20 27 19.25 888 13.28
2015-03-23 2884 48045518 4313 924545944 19.30 19.35 19.15 19.25 0.00 0% 19.20 739 19.25 1334 13.28
2015-03-24 2884 27646943 2336 531067424 19.25 19.30 19.15 19.20 0.05 -0.26% 19.15 757 19.20 4015 13.24
2015-03-25 2884 24569399 3211 470718890 19.20 19.25 19.05 19.15 0.05 -0.26% 19.10 361 19.15 3192 13.21
2015-03-26 2884 23241356 2897 433984888 19.10 19.15 19.05 19.10 0.05 -0.26% 19.05 2544 19.10 1135 13.17
2015-03-27 2884 20604392 4311 392495189 19.15 19.15 19.00 19.00 0.10 -0.52% 19.00 2785 19.05 537 12.75
2015-03-30 2884 24638146 2285 470888136 19.05 19.25 19.00 19.05 0.05 0.26% 19.05 629 19.10 147 12.79
2015-03-31 2884 23791981 4353 454513836 19.15 19.25 19.00 19.15 0.10 0.52% 19.10 91 19.15 36 12.85
2015-04-01 2884 13660858 4463 261784690 19.20 19.25 19.10 19.20 0.05 0.26% 19.15 66 19.20 368 12.89
2015-04-02 2884 16370830 2143 314615451 19.25 19.30 19.15 19.20 0.00 0% 19.15 307 19.20 56 12.89
2015-04-07 2884 13687324 2804 265116575 19.25 19.45 19.25 19.40 0.20 1.04% 19.35 529 19.40 247 13.02
2015-04-08 2884 8819589 3343 170251956 19.40 19.40 19.25 19.30 0.10 -0.52% 19.30 39 19.35 255 12.95
2015-04-09 2884 12065729 2636 234054361 19.35 19.45 19.30 19.45 0.15 0.78% 19.40 245 19.45 581 13.05
2015-04-10 2884 17021989 4701 328329068 19.50 19.50 19.15 19.20 0.25 -1.29% 19.15 882 19.20 83 12.89
2015-04-13 2884 13239220 3696 254418239 19.20 19.30 19.10 19.25 0.05 0.26% 19.20 756 19.25 498 12.92
2015-04-14 2884 13038054 3442 251032260 19.25 19.30 19.20 19.25 0.00 0% 19.25 143 19.30 1169 12.92
2015-04-15 2884 33132667 5783 634052930 19.20 19.30 19.05 19.10 0.15 -0.78% 19.05 1926 19.10 174 12.82
2015-04-16 2884 29833132 6320 570582742 19.15 19.25 19.05 19.25 0.15 0.79% 19.20 51 19.25 120 12.92
2015-04-17 2884 12105097 3186 233322539 19.25 19.35 19.20 19.20 0.05 -0.26% 19.20 914 19.25 353 12.89
2015-04-20 2884 35722634 1935 687350799 19.20 19.30 19.15 19.30 0.10 0.52% 19.20 281 19.30 874 12.95
2015-04-21 2884 8105111 2624 155749514 19.20 19.30 19.15 19.25 0.05 -0.26% 19.20 13 19.25 363 12.92
2015-04-22 2884 9669883 2992 186810265 19.25 19.40 19.20 19.40 0.15 0.78% 19.35 3 19.40 1648 13.02
2015-04-23 2884 51151722 10266 1005174369 19.40 19.85 19.35 19.70 0.30 1.55% 19.70 569 19.75 719 13.22
2015-04-24 2884 87957587 15236 1767198532 19.75 20.60 19.75 20.60 0.90 4.57% 20.55 6 20.60 1566 13.83
2015-04-27 2884 77830014 15581 1670831149 20.60 22.00 20.60 21.70 1.10 5.34% 21.70 809 21.75 118 14.56
2015-04-28 2884 47702536 10818 1038005920 21.80 22.15 21.45 21.85 0.15 0.69% 21.80 151 21.85 1719 14.66
2015-04-29 2884 31511838 6358 677751772 21.75 21.80 21.25 21.45 0.40 -1.83% 21.40 201 21.45 26 14.40
2015-04-30 2884 44466331 8648 942615451 21.40 21.45 20.95 21.00 0.45 -2.1% 21.00 579 21.10 46 14.09
2015-05-04 2884 28059730 6597 592219331 21.20 21.40 20.95 21.20 0.20 0.95% 21.20 570 21.25 136 14.23
2015-05-05 2884 20553035 4412 435221283 21.20 21.30 21.05 21.25 0.05 0.24% 21.20 433 21.25 89 14.26
2015-05-06 2884 18292724 3668 383175378 21.10 21.10 20.90 20.90 0.35 -1.65% 20.85 787 20.90 25 14.03
2015-05-07 2884 19449714 4283 401670271 20.90 20.90 20.45 20.45 0.45 -2.15% 20.45 176 20.50 323 13.72
2015-05-08 2884 8701242 2500 179315341 20.50 20.75 20.50 20.50 0.05 0.24% 20.50 440 20.55 7 13.76
2015-05-11 2884 12083814 3426 248649372 20.95 20.95 20.40 20.45 0.05 -0.24% 20.45 299 20.50 89 13.72
2015-05-12 2884 12978424 3751 264970527 20.15 20.60 20.15 20.50 0.05 0.24% 20.50 233 20.55 10 13.76
2015-05-13 2884 10180073 1985 208788009 20.50 20.65 20.45 20.50 0.00 0% 20.50 22 20.55 88 13.76
2015-05-14 2884 14422135 4930 292264063 20.60 20.60 20.10 20.15 0.35 -1.71% 20.15 43 20.20 219 13.52
2015-05-15 2884 11001287 3081 221362791 20.15 20.25 20.05 20.10 0.05 -0.25% 20.05 4391 20.10 66 13.49
2015-05-18 2884 9276505 2703 186572390 20.10 20.25 20.05 20.15 0.05 0.25% 20.10 404 20.15 265 13.52
2015-05-19 2884 9701255 2972 198683367 20.55 20.60 20.20 20.50 0.35 1.74% 20.45 333 20.50 101 13.76
2015-05-20 2884 13758640 4485 279752870 20.50 20.50 20.25 20.30 0.20 -0.98% 20.25 1699 20.30 35 13.62
2015-05-21 2884 16864073 6271 341146559 20.25 20.40 20.10 20.25 0.05 -0.25% 20.25 308 20.30 56 13.59
2015-05-22 2884 9933138 4336 203921662 20.50 20.65 20.35 20.65 0.40 1.98% 20.60 17 20.65 267 13.86
2015-05-25 2884 7511303 2439 153269348 20.50 20.55 20.30 20.35 0.30 -1.45% 20.35 210 20.40 152 13.66
2015-05-26 2884 9500956 3042 195971060 20.65 20.70 20.55 20.65 0.30 1.47% 20.60 939 20.65 161 13.86
2015-05-27 2884 21615204 4701 452988584 20.65 21.10 20.55 21.10 0.45 2.18% 21.05 45 21.10 477 14.16
2015-05-28 2884 25848162 5249 546394942 21.35 21.35 21.00 21.00 0.10 -0.47% 21.00 1573 21.05 17 14.09
2015-05-29 2884 14865017 3901 311326868 21.00 21.05 20.90 20.90 0.10 -0.48% 20.90 814 20.95 28 14.03
2015-06-01 2884 8707594 2935 180332827 20.80 20.85 20.55 20.70 0.20 -0.96% 20.70 141 20.75 102 13.89
2015-06-02 2884 12280294 3595 253990953 20.60 20.80 20.50 20.65 0.05 -0.24% 20.65 150 20.70 12 13.86
2015-06-03 2884 9815281 3304 203301817 20.80 20.90 20.60 20.75 0.10 0.48% 20.70 1 20.75 269 13.93
2015-06-04 2884 16050443 4172 330686517 20.75 20.85 20.40 20.55 0.20 -0.96% 20.50 68 20.55 173 13.79
2015-06-05 2884 16730939 6457 344311015 20.50 21.00 20.35 20.75 0.20 0.97% 20.70 325 20.75 495 13.93
2015-06-08 2884 11599513 3804 240092311 20.55 20.95 20.45 20.75 0.00 0% 20.75 240 20.80 35 13.93
2015-06-09 2884 11487692 2720 238540680 20.60 20.90 20.60 20.75 0.00 0% 20.75 414 20.80 427 13.93
2015-06-10 2884 9320577 2935 194040449 20.90 20.95 20.75 20.80 0.05 0.24% 20.80 591 20.85 279 13.96
2015-06-11 2884 11563419 3556 239640472 21.00 21.00 20.50 20.55 0.25 -1.2% 20.50 932 20.55 243 13.79
2015-06-12 2884 17934767 4877 374222816 20.55 21.00 20.55 20.95 0.40 1.95% 20.90 82 20.95 274 14.06
2015-06-15 2884 12767252 2577 266262625 20.95 21.00 20.80 20.80 0.15 -0.72% 20.80 73 20.85 27 13.96
2015-06-16 2884 9869345 3090 203608109 20.70 20.80 20.55 20.60 0.20 -0.96% 20.60 204 20.65 255 13.83
2015-06-17 2884 12484363 4288 255938203 20.60 20.65 20.35 20.35 0.25 -1.21% 20.35 532 20.40 10 13.66
2015-06-18 2884 15028450 4215 306151813 20.50 20.55 20.25 20.25 0.10 -0.49% 20.25 1979 20.30 256 13.59
2015-06-22 2884 7947135 2784 164045580 20.35 20.80 20.35 20.55 0.30 1.48% 20.55 104 20.60 199 13.79
2015-06-23 2884 8483769 2898 174469696 20.60 20.70 20.50 20.50 0.05 -0.24% 20.50 772 20.55 51 13.76
2015-06-24 2884 5136049 1990 105818434 20.65 20.70 20.50 20.65 0.15 0.73% 20.60 398 20.65 375 13.86
2015-06-25 2884 15060621 4386 315419210 20.70 21.00 20.65 21.00 0.35 1.69% 21.00 236 21.05 474 14.09
2015-06-26 2884 12538500 3535 264422838 21.10 21.35 20.95 20.95 0.05 -0.24% 20.95 1883 21.00 4 14.06
2015-06-29 2884 7543631 2077 156450396 20.80 20.80 20.65 20.70 0.25 -1.19% 20.70 137 20.75 112 13.89
2015-06-30 2884 19895435 4296 408928542 20.60 20.65 20.50 20.60 0.10 -0.48% 20.55 948 20.60 104 13.83
2015-07-01 2884 5593421 1965 115905902 20.60 20.80 20.60 20.70 0.10 0.49% 20.70 778 20.75 15 13.89
2015-07-02 2884 10346379 2694 213549183 20.80 20.85 20.60 20.60 0.10 -0.48% 20.60 365 20.65 10 13.83
2015-07-03 2884 12024480 2593 248469151 20.60 20.90 20.55 20.85 0.25 1.21% 20.85 4 20.90 479 13.99
2015-07-06 2884 12771089 2534 262911727 20.50 21.15 20.50 20.50 0.35 -1.68% 20.50 586 20.55 185 13.76
2015-07-07 2884 17201524 3715 358570563 20.50 21.00 20.50 21.00 0.50 2.44% 20.95 943 21.00 557 14.09
2015-07-08 2884 28047075 4607 581796509 21.00 21.10 20.50 20.50 0.50 -2.38% 20.45 209 20.50 47 13.76
2015-07-09 2884 23043382 4192 465612425 20.40 20.50 19.95 20.30 0.20 -0.98% 20.30 931 20.35 8 13.62
2015-07-13 2884 9120632 2830 187818551 20.50 20.70 20.50 20.60 0.30 1.48% 20.60 310 20.65 1097 13.83
2015-07-14 2884 19472010 4045 408989510 20.85 21.25 20.75 21.10 0.50 2.43% 21.10 528 21.15 748 14.16
2015-07-15 2884 13099641 3242 276643786 21.20 21.20 21.00 21.20 0.10 0.47% 21.15 11 21.20 696 14.23
2015-07-16 2884 35585893 7328 772163199 21.15 21.95 21.10 21.90 0.70 3.3% 21.85 608 21.90 189 14.70
2015-07-17 2884 15652282 3581 338260429 21.85 21.90 21.35 21.45 0.45 -2.05% 21.45 51 21.50 85 14.40
2015-07-20 2884 13257015 2938 285164148 21.65 21.75 21.30 21.50 0.05 0.23% 21.45 150 21.50 268 14.43
2015-07-21 2884 13975816 3458 296571527 21.45 21.45 21.05 21.15 0.35 -1.63% 21.15 415 21.20 5 14.19
2015-07-22 2884 12383727 2568 262332130 21.25 21.30 21.05 21.25 0.10 0.47% 21.20 206 21.25 414 14.26
2015-07-23 2884 15299466 3074 322748965 21.20 21.35 20.95 21.10 0.15 -0.71% 21.10 527 21.15 268 14.16
2015-07-24 2884 20633050 2836 434075660 21.05 21.15 20.90 21.00 0.10 -0.47% 21.00 804 21.10 41 14.09
2015-07-27 2884 16379895 3149 340928997 21.00 21.05 20.60 20.70 0.30 -1.43% 20.70 396 20.75 112 13.89
2015-07-28 2884 23393136 6243 477457600 20.70 20.80 20.25 20.30 0.40 -1.93% 20.30 556 20.35 299 13.62
2015-07-29 2884 38518649 10648 783475730 20.35 20.50 20.25 20.45 0.15 0.74% 20.40 249 20.45 1227 13.72
2015-07-30 2884 36920006 8309 698724344 18.55 19.25 18.55 19.00 0.00 -7.09% 19.00 577 19.05 10 12.75
2015-07-31 2884 28376500 9360 539455235 19.00 19.20 18.85 19.20 0.20 1.05% 19.10 19 19.20 220 12.89
2015-08-03 2884 29880846 8402 586992776 19.35 19.90 19.20 19.90 0.70 3.65% 19.90 166 19.95 1063 13.36
2015-08-04 2884 21333489 5580 423644875 19.90 20.30 19.50 19.95 0.05 0.25% 19.80 4 19.95 256 13.39
2015-08-05 2884 24358033 6663 491904189 19.95 20.35 19.85 20.25 0.30 1.5% 20.20 1784 20.25 292 13.59
2015-08-06 2884 16022752 4731 323778772 20.25 20.30 20.05 20.25 0.00 0% 20.20 460 20.25 450 13.59
2015-08-07 2884 11702541 3714 234026584 20.05 20.25 19.85 19.95 0.30 -1.48% 19.90 300 19.95 116 13.39
2015-08-10 2884 4857218 1877 94829840 19.75 20.05 19.75 19.80 0.15 -0.75% 19.80 345 19.85 193 13.29
2015-08-11 2884 15185213 4329 296326947 19.90 19.95 19.20 19.40 0.40 -2.02% 19.40 739 19.45 125 13.02
2015-08-12 2884 38875104 7287 732223776 19.45 19.45 18.45 18.70 0.70 -3.61% 18.70 37 18.75 52 12.55
2015-08-13 2884 35371343 7807 656541017 18.80 18.90 18.40 18.45 0.25 -1.34% 18.45 1862 18.50 163 12.38
2015-08-14 2884 28932882 6134 550548728 18.50 19.30 18.50 19.30 0.85 4.61% 19.25 24 19.30 34 12.95
2015-08-17 2884 11342931 3257 216664361 19.35 19.50 19.00 19.00 0.30 -1.55% 19.00 165 19.05 6 12.75
2015-08-18 2884 14565224 3859 275347199 19.00 19.10 18.60 18.80 0.20 -1.05% 18.75 263 18.80 53 12.62
2015-08-19 2884 17175914 4550 317652490 18.70 18.70 18.45 18.45 0.35 -1.86% 18.45 496 18.50 227 12.38
2015-08-20 2884 23448657 5881 440986502 18.50 19.15 18.45 19.15 0.70 3.79% 19.10 2 19.15 416 12.85
2015-08-21 2884 21811430 6082 412241516 18.75 19.15 18.50 18.85 0.30 -1.57% 18.85 315 18.90 11 12.65
2015-08-24 2884 40661319 8385 742488663 18.50 18.65 17.95 18.20 0.65 -3.45% 18.20 64 18.25 19 12.21
2015-08-25 2884 25359469 5436 469298346 18.25 18.75 18.20 18.65 0.45 2.47% 18.65 1 18.70 262 12.52
2015-08-26 2884 30121472 5846 574386055 18.65 19.45 18.55 19.25 0.60 3.22% 19.25 1173 19.30 139 12.92
2015-08-27 2884 21501095 4900 414117822 19.25 19.45 18.90 19.40 0.15 0.78% 19.35 305 19.40 99 13.02
2015-08-28 2884 15712412 4731 305833168 19.50 19.55 19.35 19.45 0.05 0.26% 19.40 135 19.45 354 12.16
2015-08-31 2884 35900921 5389 696485158 19.45 19.55 19.05 19.55 0.10 0.51% 19.50 10 19.55 295 12.22
2015-09-01 2884 22324515 6645 438534310 19.55 19.75 19.55 19.75 0.20 1.02% 19.70 8 19.75 449 12.34
2015-09-02 2884 23905085 6223 467361685 19.50 19.85 19.15 19.55 0.20 -1.01% 19.55 1153 19.60 32 12.22
2015-09-03 2884 11580681 5175 225750288 19.65 19.70 19.30 19.50 0.05 -0.26% 19.50 954 19.55 224 12.19
2015-09-04 2884 16482318 4689 320911780 19.70 19.70 19.20 19.20 0.30 -1.54% 19.20 1279 19.25 15 12.00
2015-09-07 2884 8452701 2570 163632480 19.20 19.50 19.20 19.25 0.05 0.26% 19.20 65 19.25 17 12.03
2015-09-08 2884 11194335 3062 214351406 19.25 19.40 18.95 18.95 0.30 -1.56% 18.95 81 19.00 89 11.84
2015-09-09 2884 25031570 5716 492449538 19.40 19.80 19.40 19.70 0.75 3.96% 19.65 118 19.70 136 12.31
2015-09-10 2884 16421493 5729 326097042 19.70 19.95 19.65 19.95 0.25 1.27% 19.85 28 19.95 750 12.47
2015-09-11 2884 8063949 3275 160415385 19.70 20.00 19.70 19.95 0.00 0% 19.90 1 19.95 1065 12.47
2015-09-14 2884 12550174 2820 249237816 19.95 20.00 19.70 20.00 0.05 0.25% 19.95 1 20.00 1162 12.50
2015-09-15 2884 12365360 4752 245518441 20.00 20.00 19.70 19.95 0.05 -0.25% 19.80 102 19.95 606 12.47
2015-09-16 2884 11000740 3717 218295274 19.95 19.95 19.70 19.95 0.00 0% 19.90 2 19.95 1997 12.47
2015-09-17 2884 20544286 4849 411227691 19.95 20.10 19.90 19.95 0.00 0% 19.95 327 20.00 144 12.47
2015-09-18 2884 24493474 3966 490388036 20.10 20.15 19.95 19.95 0.00 0% 19.90 724 19.95 434 12.47
2015-09-21 2884 32489936 8837 622157088 19.60 19.80 19.00 19.00 0.95 -4.76% 19.00 3315 19.10 97 11.88
2015-09-22 2884 15729498 3950 304055293 19.50 19.50 19.15 19.35 0.35 1.84% 19.30 207 19.35 695 12.09
2015-09-23 2884 14527188 5133 277691698 19.20 19.30 19.00 19.30 0.05 -0.26% 19.25 17 19.30 164 12.06
2015-09-24 2884 19141816 5106 364377006 19.30 19.35 18.95 18.95 0.35 -1.81% 18.95 1095 19.00 19 11.84
2015-09-25 2884 22684931 5911 423427633 18.70 18.85 18.55 18.60 0.35 -1.85% 18.60 615 18.65 94 11.63
2015-09-30 2884 44120702 9478 848930643 19.50 19.50 18.85 19.35 0.75 4.03% 19.30 2 19.35 295 12.09
2015-10-01 2884 24260397 5586 466985041 19.30 19.45 18.95 19.25 0.10 -0.52% 19.25 444 19.30 45 12.03
2015-10-02 2884 17837326 4245 346084097 19.45 19.50 19.30 19.40 0.15 0.78% 19.40 105 19.45 178 12.13
2015-10-05 2884 14053288 4527 275391448 19.55 19.70 19.45 19.65 0.25 1.29% 19.60 142 19.65 377 12.28
2015-10-06 2884 22194311 6809 441239655 19.75 19.95 19.70 19.95 0.30 1.53% 19.90 25 19.95 1767 12.47
2015-10-07 2884 14516037 5182 286577433 19.70 19.85 19.65 19.80 0.15 -0.75% 19.70 349 19.80 794 12.38
2015-10-08 2884 15709551 3546 311102683 20.00 20.00 19.60 19.65 0.15 -0.76% 19.65 247 19.70 11 12.28
2015-10-12 2884 19434298 4435 385105201 19.60 19.95 19.60 19.85 0.20 1.02% 19.80 20 19.85 264 12.41
2015-10-13 2884 28564916 7271 554513992 19.60 19.65 19.30 19.35 0.50 -2.52% 19.35 22 19.40 144 12.09
2015-10-14 2884 9831726 3983 192227951 19.35 19.65 19.35 19.65 0.30 1.55% 19.60 106 19.65 658 12.28
2015-10-15 2884 15018778 4100 295151206 19.75 19.80 19.40 19.60 0.05 -0.25% 19.60 135 19.65 331 12.25
2015-10-16 2884 7673329 2910 150402000 19.60 19.70 19.45 19.45 0.15 -0.77% 19.45 740 19.60 12 12.16
2015-10-19 2884 9648386 2911 190354582 19.65 19.80 19.55 19.80 0.35 1.8% 19.75 1836 19.80 392 12.38
2015-10-20 2884 13371194 4007 265864307 19.80 19.95 19.70 19.95 0.15 0.76% 19.90 164 19.95 860 12.47
2015-10-21 2884 11665001 3561 232403037 20.00 20.00 19.80 19.85 0.10 -0.5% 19.85 113 19.90 173 12.41
2015-10-22 2884 4691715 2281 92897087 19.90 19.90 19.70 19.85 0.00 0% 19.80 1 19.85 33 12.41
2015-10-23 2884 14668725 4899 292834029 20.00 20.00 19.85 20.00 0.15 0.76% 19.95 142 20.00 1224 12.50
2015-10-26 2884 9527938 3727 191466010 20.00 20.15 20.00 20.15 0.15 0.75% 20.10 21 20.15 1163 12.59
2015-10-27 2884 10546920 3397 212282341 20.15 20.20 20.00 20.20 0.05 0.25% 20.15 19 20.20 1252 12.63
2015-10-28 2884 8852987 2961 175581691 20.10 20.10 19.65 19.85 0.35 -1.73% 19.80 3 19.85 363 12.41
2015-10-29 2884 13956012 3734 274208752 19.90 19.95 19.50 19.65 0.20 -1.01% 19.65 308 19.70 8 12.28
2015-10-30 2884 10677975 2681 209473675 19.55 19.75 19.50 19.55 0.10 -0.51% 19.55 494 19.60 1 12.22
2015-11-02 2884 5994557 2558 118167197 19.55 19.85 19.55 19.75 0.20 1.02% 19.70 32 19.75 110 12.34
2015-11-03 2884 13048269 4727 259661394 19.85 20.00 19.80 19.90 0.15 0.76% 19.85 340 19.90 82 12.44
2015-11-04 2884 18121981 5348 365329053 20.10 20.30 20.00 20.15 0.25 1.26% 20.10 88 20.15 194 12.59
2015-11-05 2884 13031146 2986 261876331 20.20 20.20 19.90 20.15 0.00 0% 20.15 33 20.20 1185 12.59
2015-11-06 2884 15839298 3714 315129748 20.15 20.15 19.80 19.95 0.20 -0.99% 19.90 10 19.95 342 12.47
2015-11-09 2884 8947796 2400 177914120 19.75 20.00 19.75 20.00 0.05 0.25% 19.95 1 20.00 1738 12.50
2015-11-10 2884 13595219 4616 266582202 19.75 19.75 19.55 19.55 0.45 -2.25% 19.55 1321 19.60 137 12.22
2015-11-11 2884 9179100 2440 179889436 19.55 19.75 19.50 19.65 0.10 0.51% 19.60 160 19.65 154 12.28
2015-11-12 2884 6669788 3111 131712015 19.75 19.85 19.60 19.85 0.20 1.02% 19.80 492 19.85 346 12.41
2015-11-13 2884 15885479 5776 316293173 19.80 20.00 19.75 19.90 0.05 0.25% 19.85 11 19.90 678 12.44
2015-11-16 2884 13691901 4872 269024668 19.75 19.80 19.55 19.60 0.30 -1.51% 19.60 667 19.65 78 12.48
2015-11-17 2884 4747433 1849 93876096 19.70 19.85 19.70 19.80 0.20 1.02% 19.75 9 19.80 194 12.61
2015-11-18 2884 14240688 4837 281160400 19.85 19.95 19.55 19.90 0.10 0.51% 19.70 5 19.90 141 12.68
2015-11-19 2884 9702999 3450 190964935 19.90 19.90 19.60 19.80 0.10 -0.5% 19.80 19 19.85 419 12.61
2015-11-20 2884 5108567 2361 100515841 19.70 19.80 19.60 19.70 0.10 -0.51% 19.65 335 19.70 329 12.55
2015-11-23 2884 5353500 2290 105911025 19.75 19.85 19.65 19.75 0.05 0.25% 19.75 108 19.80 42 12.58
2015-11-24 2884 13897541 3362 266947299 19.45 19.45 19.15 19.60 0.40 -0.76% 19.10 1946 19.15 327 12.20
2015-11-25 2884 6803112 3141 134335441 19.60 19.85 19.60 19.85 0.25 1.28% 19.75 339 19.85 232 12.64
2015-11-26 2884 8953346 3228 178264694 19.90 20.00 19.80 19.85 0.00 0% 19.85 198 19.90 1661 12.64
2015-11-27 2884 15891786 4958 316445179 19.95 20.10 19.75 19.75 0.10 -0.5% 19.75 11 19.80 525 12.58
2015-11-30 2884 31543075 6565 618770122 19.60 19.75 19.55 19.65 0.10 -0.51% 19.65 996 19.70 408 12.52
2015-12-01 2884 17349459 4760 345890253 19.75 20.00 19.70 20.00 0.35 1.78% 19.95 22 20.00 2514 12.74
2015-12-02 2884 10780720 3049 215186200 20.00 20.10 19.80 20.00 0.00 0% 19.95 61 20.00 482 12.74
2015-12-03 2884 13325270 3884 267421857 19.75 20.15 19.75 20.15 0.15 0.75% 20.10 167 20.15 242 12.83
2015-12-04 2884 15773846 5174 311636469 19.90 19.95 19.65 19.75 0.40 -1.99% 19.75 440 19.80 179 12.58
2015-12-07 2884 17271977 4724 345636201 19.95 20.10 19.90 19.90 0.15 0.76% 19.90 370 19.95 250 12.68
2015-12-08 2884 17154867 5979 338227444 19.90 19.95 19.65 19.70 0.20 -1.01% 19.70 414 19.75 125 12.55
2015-12-09 2884 25149964 6436 492750179 19.65 19.70 19.55 19.55 0.15 -0.76% 19.55 3615 19.60 110 12.45
2015-12-10 2884 16453187 4936 320355774 19.55 19.60 19.40 19.50 0.05 -0.26% 19.50 217 19.55 508 12.42
2015-12-11 2884 22332580 6554 430349847 19.50 19.50 19.05 19.20 0.30 -1.54% 19.15 24 19.20 171 12.23
2015-12-14 2884 21267795 4956 403647245 19.05 19.10 18.90 18.90 0.30 -1.56% 18.90 684 18.95 30 12.04
2015-12-15 2884 14847236 4969 283338846 19.05 19.35 18.95 19.10 0.20 1.06% 19.05 15 19.10 1067 12.17
2015-12-16 2884 18621451 5102 356171110 19.30 19.40 19.00 19.10 0.00 0% 19.05 216 19.10 939 12.17
2015-12-17 2884 21583441 4321 419871566 19.10 19.55 19.10 19.55 0.45 2.36% 19.50 273 19.55 3392 12.45
2015-12-18 2884 13897541 3362 266947299 19.45 19.45 19.15 19.15 0.40 -2.05% 19.10 1946 19.15 327 12.20
2015-12-21 2884 17309765 3700 329038025 19.00 19.15 18.90 18.95 0.20 -1.04% 18.95 1979 19.00 264 12.07
2015-12-22 2884 12786398 3727 245244870 19.05 19.35 19.00 19.20 0.25 1.32% 19.20 38 19.25 811 12.23
2015-12-23 2884 6376916 2053 122743253 19.35 19.35 19.10 19.30 0.10 0.52% 19.20 106 19.30 1170 12.29
2015-12-24 2884 7314438 1957 140355619 19.35 19.35 19.10 19.10 0.20 -1.04% 19.10 72 19.15 13 12.17
2015-12-25 2884 5935471 1925 114031869 19.20 19.30 19.10 19.25 0.15 0.79% 19.25 319 19.30 1548 12.26
2015-12-28 2884 6642204 2598 128176562 19.30 19.35 19.20 19.30 0.05 0.26% 19.30 235 19.35 310 12.29
2015-12-29 2884 5383231 2440 103503068 19.35 19.35 19.15 19.15 0.15 -0.78% 19.15 634 19.20 74 12.20
2015-12-30 2884 8470086 1846 162344528 19.15 19.30 19.05 19.05 0.10 -0.52% 19.05 730 19.10 112 12.13
2015-12-31 2884 6363893 1744 121953480 19.05 19.30 19.05 19.15 0.10 0.52% 19.10 1660 19.15 198 12.20