華南金(2880)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   14.95
0
0%
14.90
-0.05
-0.33%
14.85
-0.05
-0.34%
14.60
-0.25
-1.68%
14.60
0
0%
 14.35
-0.25
-1.71%
14.45
0.1
0.7%
14.45
0
0%
14.40
-0.05
-0.35%
14.25
-0.15
-1.04%
 14.05
-0.2
-1.4%
14.15
0.1
0.71%
14.20
0.05
0.35%
13.90
-0.3
-2.11%
14.05
0.15
1.08%
 14.55
0.5
3.56%
14.30
-0.25
-1.72%
14.45
0.15
1.05%
14.30
-0.15
-1.04%
14.80
0.5
3.5%
15.00
0.2
1.35%
14.46
2 月 14.95
-0.05
-0.33%
14.65
-0.3
-2.01%
          14.85
0.2
1.37%
15.20
0.35
2.36%
14.95
-0.25
-1.64%
15.15
0.2
1.34%
15.35
0.2
1.32%
 15.35
0
0%
15.35
0
0%
15.25
-0.1
-0.65%
15.40
0.15
0.98%
15.50
0.1
0.65%
15.23
3 月15.45
-0.05
-0.32%
15.60
0.15
0.97%
15.80
0.2
1.28%
15.90
0.1
0.63%
 15.90
0
0%
15.95
0.05
0.31%
15.70
-0.25
-1.57%
15.80
0.1
0.64%
15.85
0.05
0.32%
 15.85
0
0%
15.60
-0.25
-1.58%
15.60
0
0%
15.85
0.25
1.6%
16.00
0.15
0.95%
 15.80
-0.2
-1.25%
15.90
0.1
0.63%
16.00
0.1
0.63%
15.90
-0.1
-0.63%
15.85
-0.05
-0.31%
 15.85
0
0%
15.80
-0.05
-0.32%
15.90
0.1
0.63%
16.00
0.1
0.63%
15.82
4 月15.70
-0.3
-1.88%
   15.65
-0.05
-0.32%
15.50
-0.15
-0.96%
15.45
-0.05
-0.32%
 15.55
0.1
0.65%
15.60
0.05
0.32%
15.90
0.3
1.92%
15.90
0
0%
15.90
0
0%
 15.85
-0.05
-0.31%
15.85
0
0%
15.55
-0.3
-1.89%
15.75
0.2
1.29%
15.70
-0.05
-0.32%
 15.80
0.1
0.64%
15.80
0
0%
15.70
-0.1
-0.63%
15.50
-0.2
-1.27%
15.65
0.15
0.97%
15.71
5 月  15.80
0.15
0.96%
15.70
-0.1
-0.63%
15.55
-0.15
-0.96%
15.45
-0.1
-0.64%
 15.45
0
0%
15.45
0
0%
15.45
0
0%
15.55
0.1
0.65%
15.80
0.25
1.61%
 15.55
-0.25
-1.58%
15.65
0.1
0.64%
15.85
0.2
1.28%
15.75
-0.1
-0.63%
15.65
-0.1
-0.63%
 15.85
0.2
1.28%
15.90
0.05
0.32%
16.00
0.1
0.63%
16.05
0.05
0.31%
16.35
0.3
1.87%
 16.40
0.05
0.31%
16.25
-0.15
-0.91%
15.79
6 月16.45
0.2
1.23%
16.40
-0.05
-0.3%
16.50
0.1
0.61%
16.45
-0.05
-0.3%
16.55
0.1
0.61%
16.80
0.25
1.51%
16.95
0.15
0.89%
   16.50
-0.45
-2.65%
16.60
0.1
0.61%
16.65
0.05
0.3%
16.40
-0.25
-1.5%
16.65
0.25
1.52%
 16.70
0.05
0.3%
16.95
0.25
1.5%
16.80
-0.15
-0.88%
16.85
0.05
0.3%
16.45
-0.4
-2.37%
 16.45
0
0%
16.45
0
0%
16.60
0.15
0.91%
16.70
0.1
0.6%
16.61
7 月16.80
0.1
0.6%
 16.80
0
0%
16.60
-0.2
-1.19%
16.60
0
0%
  16.90
0.3
1.81%
16.95
0.05
0.3%
17.05
0.1
0.59%
17.20
0.15
0.88%
17.35
0.15
0.87%
 17.40
0.05
0.29%
17.50
0.1
0.57%
17.45
-0.05
-0.29%
17.45
0
0%
17.40
-0.05
-0.29%
 17.45
0.05
0.29%
17.40
-0.05
-0.29%
17.45
0.05
0.29%
17.50
0.05
0.29%
17.40
-0.1
-0.57%
17.19
8 月17.55
0.15
0.86%
17.55
0
0%
17.35
-0.2
-1.14%
17.30
-0.05
-0.29%
17.45
0.15
0.87%
 17.65
0.2
1.15%
17.60
-0.05
-0.28%
17.80
0.2
1.14%
17.70
-0.1
-0.56%
17.70
0
0%
 17.60
-0.1
-0.56%
17.70
0.1
0.57%
17.75
0.05
0.28%
16.25
-1.5
-8.45%
16.10
-0.15
-0.92%
 15.90
-0.2
-1.24%
16.10
0.2
1.26%
16.00
-0.1
-0.62%
16.15
0.15
0.94%
16.20
0.05
0.31%
 16.30
0.1
0.62%
16.25
-0.05
-0.31%
16.35
0.1
0.62%
16.95
9 月16.00
-0.35
-2.14%
16.15
0.15
0.94%
 16.30
0.15
0.93%
16.35
0.05
0.31%
16.35
0
0%
16.50
0.15
0.92%
16.35
-0.15
-0.91%
16.20
-0.15
-0.92%
16.05
-0.15
-0.93%
16.15
0.1
0.62%
15.90
-0.25
-1.55%
   16.25
0.35
2.2%
16.20
-0.05
-0.31%
16.20
0
0%
16.30
0.1
0.62%
16.35
0.05
0.31%
 16.30
-0.05
-0.31%
 16.30
0
0%
16.05
-0.25
-1.53%
16.22
10 月  16.10
0.05
0.31%
16.30
0.2
1.24%
16.30
0
0%
16.20
-0.1
-0.61%
16.05
-0.15
-0.93%
  16.10
0.05
0.31%
16.10
0
0%
16.15
0.05
0.31%
16.00
-0.15
-0.93%
 16.05
0.05
0.31%
16.15
0.1
0.62%
16.15
0
0%
16.15
0
0%
16.10
-0.05
-0.31%
 16.10
0
0%
16.15
0.05
0.31%
16.05
-0.1
-0.62%
16.00
-0.05
-0.31%
16.10
0.1
0.63%
16.05
-0.05
-0.31%
16.11
11 月16.10
0.05
0.31%
16.00
-0.1
-0.62%
15.90
-0.1
-0.63%
15.85
-0.05
-0.31%
 15.90
0.05
0.32%
16.05
0.15
0.94%
15.75
-0.3
-1.87%
15.85
0.1
0.63%
15.60
-0.25
-1.58%
 15.60
0
0%
15.60
0
0%
15.65
0.05
0.32%
15.65
0
0%
15.65
0
0%
 15.70
0.05
0.32%
15.70
0
0%
15.85
0.15
0.96%
15.90
0.05
0.32%
16.00
0.1
0.63%
 16.10
0.1
0.63%
16.00
-0.1
-0.62%
16.20
0.2
1.25%
15.85
12 月16.15
-0.05
-0.31%
16.15
0
0%
 16.00
-0.15
-0.93%
16.10
0.1
0.63%
16.20
0.1
0.62%
16.45
0.25
1.54%
16.50
0.05
0.3%
 16.50
0
0%
16.55
0.05
0.3%
16.40
-0.15
-0.91%
16.45
0.05
0.3%
16.35
-0.1
-0.61%
 16.30
-0.05
-0.31%
16.25
-0.05
-0.31%
16.20
-0.05
-0.31%
16.05
-0.15
-0.93%
16.00
-0.05
-0.31%
 16.10
0.1
0.63%
16.10
0
0%
16.25
0.15
0.93%
16.10
-0.15
-0.92%
16.25
0.15
0.93%
 16.24

說明:最高漲幅:3.56%最低跌幅:-8.45% 最高價:17.80最低價:13.90平均價:16.04,灰色底表示週末,漲141天(18.7)元,跌112天(-16.55)元,平盤50天
4%=3,2%=13,1%=84,0%=91,-0%=1,-1%=2,-2%=20,-3%=43,-4%=46,

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 2880 13683452 3729 205754225 15.25 15.35 14.95 14.95 0.30 0% 14.95 624 15.00 2 10.60
2016-01-05 2880 7650611 2661 114191365 14.90 15.00 14.90 14.90 0.05 -0.33% 14.90 116 14.95 148 10.57
2016-01-06 2880 5717154 2205 85261886 14.90 15.05 14.85 14.85 0.05 -0.34% 14.85 2107 14.90 6 10.53
2016-01-07 2880 13807604 3981 202642833 14.85 14.95 14.60 14.60 0.25 -1.68% 14.60 575 14.65 157 10.35
2016-01-08 2880 10771085 3275 157478228 14.65 14.75 14.55 14.60 0.00 0% 14.60 294 14.65 94 10.35
2016-01-11 2880 8044818 3039 115998436 14.50 14.55 14.35 14.35 0.25 -1.71% 14.35 36 14.40 194 10.18
2016-01-12 2880 7071516 2244 102029661 14.40 14.50 14.35 14.45 0.10 0.7% 14.45 13 14.50 675 10.25
2016-01-13 2880 3889606 1297 56392373 14.55 14.60 14.40 14.45 0.00 0% 14.40 881 14.45 37 10.25
2016-01-14 2880 7472149 2398 107701946 14.35 14.55 14.30 14.40 0.05 -0.35% 14.40 187 14.45 63 10.21
2016-01-15 2880 15987334 4008 228211996 14.35 14.45 14.15 14.25 0.15 -1.04% 14.25 274 14.30 47 10.11
2016-01-18 2880 10030177 3662 141183301 14.05 14.25 14.00 14.05 0.20 -1.4% 14.05 333 14.15 1186 9.96
2016-01-19 2880 6370377 2664 89658711 14.05 14.20 14.00 14.15 0.10 0.71% 14.15 494 14.20 477 10.04
2016-01-20 2880 8508005 2276 119850754 14.05 14.20 14.00 14.20 0.05 0.35% 14.15 221 14.20 452 10.07
2016-01-21 2880 9926761 2453 138729925 14.20 14.20 13.90 13.90 0.30 -2.11% 13.90 703 13.95 18 9.86
2016-01-22 2880 6635819 2635 93088531 13.95 14.10 13.95 14.05 0.15 1.08% 14.05 373 14.10 263 9.96
2016-01-25 2880 8712641 3354 125372544 14.10 14.55 14.05 14.55 0.50 3.56% 14.50 264 14.55 606 10.32
2016-01-26 2880 6080042 1762 87054480 14.30 14.45 14.25 14.30 0.25 -1.72% 14.25 756 14.30 64 10.14
2016-01-27 2880 7293744 2103 104484675 14.40 14.45 14.20 14.45 0.15 1.05% 14.30 200 14.45 671 10.25
2016-01-28 2880 8807093 2513 126866273 14.40 14.55 14.30 14.30 0.15 -1.04% 14.30 1271 14.40 90 10.14
2016-01-29 2880 17475313 4186 256992849 14.35 14.95 14.30 14.80 0.50 3.5% 14.75 5 14.80 268 10.50
2016-01-30 2880 4282749 1655 63908185 14.90 15.00 14.80 15.00 0.20 1.35% 14.95 44 15.00 467 10.64
2016-02-02 2880 5729236 2319 85508200 14.85 15.00 14.85 14.95 0.05 -0.33% 14.90 157 14.95 22 10.60
2016-02-03 2880 10500982 3286 153591251 14.75 14.80 14.50 14.65 0.30 -2.01% 14.65 642 14.70 30 10.39
2016-02-15 2880 8188970 2841 120621605 14.75 14.85 14.60 14.85 0.20 1.37% 14.75 6 14.85 871 10.53
2016-02-16 2880 8762534 2593 132245642 14.90 15.20 14.85 15.20 0.35 2.36% 15.15 11 15.20 42 10.78
2016-02-17 2880 5628207 2509 84368205 15.20 15.20 14.90 14.95 0.25 -1.64% 14.90 747 14.95 130 10.60
2016-02-18 2880 4805490 1690 72708493 15.05 15.20 15.05 15.15 0.20 1.34% 15.15 398 15.20 1363 10.74
2016-02-19 2880 6681192 2379 101591313 15.10 15.35 15.05 15.35 0.20 1.32% 15.30 21 15.35 677 10.89
2016-02-22 2880 7034394 1855 107871769 15.35 15.45 15.25 15.35 0.00 0% 15.30 83 15.35 159 10.89
2016-02-23 2880 4018064 1807 61618496 15.35 15.40 15.25 15.35 0.00 0% 15.30 363 15.35 208 10.89
2016-02-24 2880 4498046 2027 68618624 15.35 15.40 15.15 15.25 0.10 -0.65% 15.20 56 15.25 233 10.82
2016-02-25 2880 5160863 1994 79185871 15.30 15.40 15.25 15.40 0.15 0.98% 15.35 437 15.40 1778 10.92
2016-02-26 2880 9058062 2422 139712987 15.40 15.50 15.30 15.50 0.10 0.65% 15.45 79 15.50 141 10.99
2016-03-01 2880 6443751 2720 99322852 15.40 15.50 15.30 15.45 0.05 -0.32% 15.45 429 15.50 717 10.96
2016-03-02 2880 4379022 2005 68058805 15.55 15.60 15.50 15.60 0.15 0.97% 15.55 572 15.60 1056 11.06
2016-03-03 2880 9173386 3619 144209873 15.50 15.80 15.50 15.80 0.20 1.28% 15.75 873 15.80 966 11.21
2016-03-04 2880 7945540 3066 125989136 15.80 15.90 15.75 15.90 0.10 0.63% 15.85 433 15.90 204 11.28
2016-03-07 2880 6185649 2582 98199260 15.95 16.00 15.80 15.90 0.00 0% 15.90 933 15.95 1157 11.28
2016-03-08 2880 7252541 3674 114785262 15.80 15.95 15.70 15.95 0.05 0.31% 15.90 326 15.95 681 11.31
2016-03-09 2880 7909902 2575 123881261 15.75 15.75 15.55 15.70 0.25 -1.57% 15.70 332 15.75 209 11.13
2016-03-10 2880 6664727 3400 105073000 15.70 15.85 15.60 15.80 0.10 0.64% 15.75 1105 15.80 470 11.21
2016-03-11 2880 7905782 2504 124926085 15.80 15.85 15.70 15.85 0.05 0.32% 15.80 12 15.85 1332 11.24
2016-03-14 2880 8460432 2879 133858943 15.80 15.90 15.75 15.85 0.00 0% 15.80 141 15.85 564 11.24
2016-03-15 2880 8925748 2738 139905962 15.80 15.80 15.50 15.60 0.25 -1.58% 15.55 316 15.60 1320 11.06
2016-03-16 2880 8199340 2514 128199446 15.60 15.70 15.55 15.60 0.00 0% 15.60 1103 15.65 236 11.06
2016-03-17 2880 12861616 3114 203217470 15.70 15.90 15.65 15.85 0.25 1.6% 15.85 380 15.90 2398 11.24
2016-03-18 2880 20659971 3671 330121903 15.85 16.10 15.75 16.00 0.15 0.95% 15.95 513 16.00 1587 11.35
2016-03-21 2880 8256083 2173 130231246 16.00 16.00 15.70 15.80 0.20 -1.25% 15.75 171 15.80 297 11.21
2016-03-22 2880 7572932 2133 119648737 15.80 15.90 15.70 15.90 0.10 0.63% 15.90 1 15.95 1434 11.28
2016-03-23 2880 5419881 1505 86389602 15.85 16.00 15.80 16.00 0.10 0.63% 15.95 1 16.00 1955 11.35
2016-03-24 2880 4032643 1491 64095498 15.95 16.00 15.80 15.90 0.10 -0.62% 15.85 1153 15.90 30 11.28
2016-03-25 2880 1726157 774 27471674 16.00 16.00 15.85 15.85 0.05 -0.31% 15.85 372 15.90 137 11.24
2016-03-28 2880 2588571 677 40952839 15.80 15.85 15.75 15.85 0.00 0% 15.80 194 15.85 932 11.24
2016-03-29 2880 4262746 1290 67106727 15.80 15.85 15.65 15.80 0.05 -0.32% 15.75 7 15.80 1540 11.21
2016-03-30 2880 10761473 2828 171067439 15.80 15.95 15.75 15.90 0.10 0.63% 15.90 78 15.95 796 11.28
2016-03-31 2880 11789937 2563 188005336 15.90 16.00 15.80 16.00 0.10 0.63% 15.90 213 16.00 3589 11.27
2016-04-01 2880 8267223 2711 129930592 15.85 15.85 15.60 15.70 0.30 -1.88% 15.70 429 15.75 298 11.06
2016-04-06 2880 8086089 3836 126252598 15.55 15.80 15.50 15.65 0.05 -0.32% 15.60 718 15.65 444 11.02
2016-04-07 2880 8466926 2261 131007236 15.60 15.60 15.35 15.50 0.15 -0.96% 15.45 43 15.50 412 10.92
2016-04-08 2880 10577825 2474 162997196 15.40 15.50 15.30 15.45 0.05 -0.32% 15.40 165 15.45 171 10.88
2016-04-11 2880 6250551 1850 96678487 15.35 15.55 15.30 15.55 0.10 0.65% 15.50 38 15.55 187 10.95
2016-04-12 2880 3468060 1623 53887780 15.55 15.65 15.45 15.60 0.05 0.32% 15.55 24 15.60 782 10.99
2016-04-13 2880 11989611 3219 188994257 15.60 15.90 15.55 15.90 0.30 1.92% 15.85 536 15.90 850 11.20
2016-04-14 2880 5696565 1987 90451107 15.95 15.95 15.80 15.90 0.00 0% 15.85 779 15.90 518 11.20
2016-04-15 2880 4775096 1893 75819342 15.90 15.90 15.75 15.90 0.00 0% 15.85 410 15.90 736 11.20
2016-04-18 2880 4707268 1647 74624623 15.85 15.90 15.80 15.85 0.05 -0.31% 15.80 271 15.85 371 11.16
2016-04-19 2880 5151037 1395 81584571 15.90 15.95 15.75 15.85 0.00 0% 15.80 38 15.85 310 11.16
2016-04-20 2880 7988527 2531 125361122 15.90 15.90 15.55 15.55 0.30 -1.89% 15.55 67 15.60 166 10.95
2016-04-21 2880 5612531 2712 87628924 15.55 15.75 15.50 15.75 0.20 1.29% 15.75 202 15.80 1509 11.09
2016-04-22 2880 7166946 2062 112123835 15.70 15.75 15.50 15.70 0.05 -0.32% 15.65 3 15.70 794 11.06
2016-04-25 2880 5878104 1336 92465597 15.70 15.80 15.60 15.80 0.10 0.64% 15.70 491 15.80 1383 11.13
2016-04-26 2880 3961702 1261 62521882 15.75 15.85 15.70 15.80 0.00 0% 15.80 48 15.85 710 11.13
2016-04-27 2880 7211889 1988 113684887 15.80 15.85 15.70 15.70 0.10 -0.63% 15.65 1524 15.70 702 11.06
2016-04-28 2880 10563561 2765 164778795 15.80 15.80 15.50 15.50 0.20 -1.27% 15.50 1750 15.60 513 10.92
2016-04-29 2880 9947745 2308 155553135 15.60 15.70 15.50 15.65 0.15 0.97% 15.60 2449 15.65 312 11.02
2016-05-03 2880 14716320 2377 232907197 15.75 15.95 15.65 15.80 0.15 0.96% 15.80 1659 15.85 156 11.13
2016-05-04 2880 9907269 2173 155742797 15.80 15.85 15.65 15.70 0.10 -0.63% 15.70 15 15.75 934 11.06
2016-05-05 2880 11117223 2602 173295720 15.60 15.70 15.55 15.55 0.15 -0.96% 15.55 1430 15.60 312 10.95
2016-05-06 2880 14088190 2703 218046323 15.55 15.60 15.40 15.45 0.10 -0.64% 15.45 399 15.50 440 10.88
2016-05-09 2880 5739380 1729 88822030 15.50 15.55 15.45 15.45 0.00 0% 15.45 258 15.50 138 10.88
2016-05-10 2880 5199446 1952 80377170 15.40 15.55 15.40 15.45 0.00 0% 15.45 401 15.50 32 10.88
2016-05-11 2880 9472834 2648 146507354 15.50 15.60 15.40 15.45 0.00 0% 15.45 251 15.50 422 10.88
2016-05-12 2880 6187012 1663 96059814 15.40 15.60 15.40 15.55 0.10 0.65% 15.50 217 15.55 289 10.95
2016-05-13 2880 15197275 6028 237765793 15.55 15.80 15.45 15.80 0.25 1.61% 15.75 99 15.80 493 11.13
2016-05-16 2880 7263958 2649 113227179 15.70 15.75 15.50 15.55 0.25 -1.58% 15.55 402 15.60 677 10.95
2016-05-17 2880 6860970 2284 107003852 15.55 15.70 15.50 15.65 0.10 0.64% 15.65 57 15.70 700 11.02
2016-05-18 2880 12319515 2970 194123236 15.55 15.85 15.50 15.85 0.20 1.28% 15.80 27 15.85 5 11.16
2016-05-19 2880 12824763 3560 200657999 15.70 15.80 15.55 15.75 0.10 -0.63% 15.70 125 15.75 811 11.09
2016-05-20 2880 4553644 1405 71513710 15.75 15.80 15.60 15.65 0.10 -0.63% 15.65 715 15.70 2 11.02
2016-05-23 2880 12238538 2696 193156480 15.60 15.90 15.55 15.85 0.20 1.28% 15.80 79 15.85 122 11.16
2016-05-24 2880 11487124 2972 182734833 15.85 15.95 15.80 15.90 0.05 0.32% 15.90 64 15.95 229 11.20
2016-05-25 2880 8198685 2495 130965839 16.00 16.00 15.85 16.00 0.10 0.63% 15.95 234 16.00 2290 11.27
2016-05-26 2880 6621458 2185 106066402 16.00 16.10 15.95 16.05 0.05 0.31% 16.00 133 16.05 1734 11.30
2016-05-27 2880 12835481 3244 207670615 16.05 16.35 16.05 16.35 0.30 1.87% 16.30 44 16.35 908 11.51
2016-05-30 2880 10202655 2817 167059718 16.35 16.50 16.20 16.40 0.05 0.31% 16.40 1403 16.45 269 11.55
2016-05-31 2880 29770954 3072 485340686 16.40 16.50 16.25 16.25 0.15 -0.91% 16.25 786 16.30 800 11.44
2016-06-01 2880 9217388 2532 151546074 16.25 16.50 16.25 16.45 0.20 1.23% 16.45 224 16.50 1487 11.58
2016-06-02 2880 8186877 2318 134620409 16.45 16.55 16.30 16.40 0.05 -0.3% 16.40 1107 16.45 9 11.55
2016-06-03 2880 7565595 3102 124547249 16.40 16.50 16.30 16.50 0.10 0.61% 16.45 345 16.50 61 11.62
2016-06-04 2880 1156772 550 19062892 16.50 16.50 16.45 16.45 0.05 -0.3% 16.45 96 16.50 342 11.58
2016-06-06 2880 7537200 1702 124453262 16.50 16.65 16.35 16.55 0.10 0.61% 16.50 4 16.55 1318 11.65
2016-06-07 2880 17923749 4164 298786303 16.55 16.80 16.50 16.80 0.25 1.51% 16.70 363 16.80 1172 11.83
2016-06-08 2880 14550042 4132 245944611 16.80 17.00 16.75 16.95 0.15 0.89% 16.90 1 16.95 972 11.94
2016-06-13 2880 15344660 2532 254658566 16.90 16.90 16.50 16.50 0.45 -2.65% 16.50 692 16.55 252 11.62
2016-06-14 2880 6793162 1875 112355256 16.45 16.60 16.45 16.60 0.10 0.61% 16.55 880 16.60 91 11.69
2016-06-15 2880 9372229 1374 155697470 16.60 16.70 16.50 16.65 0.05 0.3% 16.65 192 16.70 1010 11.73
2016-06-16 2880 7894090 1852 129842824 16.65 16.65 16.40 16.40 0.25 -1.5% 16.40 167 16.45 800 11.55
2016-06-17 2880 13274866 2778 220369052 16.45 16.65 16.45 16.65 0.25 1.52% 16.60 470 16.65 805 11.73
2016-06-20 2880 6799403 2123 113340124 16.70 16.75 16.60 16.70 0.05 0.3% 16.65 680 16.70 223 11.76
2016-06-21 2880 9169733 2327 153934857 16.70 16.95 16.60 16.95 0.25 1.5% 16.80 9 16.95 1752 11.94
2016-06-22 2880 7603245 1698 127604273 16.85 16.85 16.70 16.80 0.15 -0.88% 16.75 203 16.80 292 11.83
2016-06-23 2880 6219734 1669 104584350 16.80 16.85 16.75 16.85 0.05 0.3% 16.80 154 16.85 410 11.87
2016-06-24 2880 14398891 3657 237078020 16.80 16.85 16.30 16.45 0.40 -2.37% 16.40 204 16.45 631 11.58
2016-06-27 2880 6862944 1487 112077446 16.25 16.45 16.20 16.45 0.00 0% 16.40 325 16.45 236 11.58
2016-06-28 2880 3898988 1050 63894624 16.30 16.55 16.25 16.45 0.00 0% 16.40 671 16.45 1048 11.58
2016-06-29 2880 5674255 1409 93940595 16.50 16.60 16.45 16.60 0.15 0.91% 16.55 147 16.60 696 11.69
2016-06-30 2880 9140134 2753 152171207 16.60 16.70 16.50 16.70 0.10 0.6% 16.65 338 16.70 132 11.76
2016-07-01 2880 7072875 2229 118467134 16.75 16.80 16.60 16.80 0.10 0.6% 16.75 410 16.80 1319 11.83
2016-07-04 2880 4015546 1410 67419989 16.80 16.90 16.65 16.80 0.00 0% 16.75 474 16.80 529 11.83
2016-07-06 2880 7212445 2666 119428920 16.65 16.65 16.45 16.60 0.15 -1.19% 16.55 202 16.60 147 11.69
2016-07-07 2880 3183842 1081 52863830 16.60 16.65 16.55 16.60 0.00 0% 16.55 216 16.60 572 11.69
2016-07-11 2880 12525690 3448 210788513 16.65 16.90 16.65 16.90 0.30 1.81% 16.85 472 16.90 1770 11.90
2016-07-12 2880 13030993 3434 220559848 16.90 16.95 16.85 16.95 0.05 0.3% 16.90 522 16.95 791 11.94
2016-07-13 2880 10206735 3463 173301516 16.95 17.05 16.85 17.05 0.10 0.59% 17.05 756 17.10 1222 12.01
2016-07-14 2880 10305343 3924 176414417 17.00 17.20 17.00 17.20 0.15 0.88% 17.15 419 17.20 697 12.11
2016-07-15 2880 11890621 4294 205558171 17.20 17.35 17.10 17.35 0.15 0.87% 17.35 247 17.40 1770 12.22
2016-07-18 2880 10212143 3063 177393827 17.35 17.45 17.25 17.40 0.05 0.29% 17.35 768 17.40 703 12.25
2016-07-19 2880 14671968 4050 255829685 17.40 17.50 17.30 17.50 0.10 0.57% 17.45 547 17.50 1344 12.32
2016-07-20 2880 10395619 2572 181119601 17.45 17.45 17.35 17.45 0.05 -0.29% 17.40 376 17.45 2699 12.29
2016-07-21 2880 10930909 2886 190460329 17.45 17.45 17.30 17.45 0.00 0% 17.40 470 17.45 2592 12.29
2016-07-22 2880 7120873 2345 123992668 17.45 17.45 17.30 17.40 0.05 -0.29% 17.35 507 17.40 22 12.25
2016-07-25 2880 9692693 2498 167886987 17.40 17.45 17.15 17.45 0.05 0.29% 17.40 321 17.45 2245 12.29
2016-07-26 2880 5975719 1918 103939439 17.40 17.40 17.35 17.40 0.05 -0.29% 17.35 404 17.40 642 12.25
2016-07-27 2880 7051338 2507 122713178 17.40 17.45 17.35 17.45 0.05 0.29% 17.40 321 17.45 1215 12.29
2016-07-28 2880 11598983 3453 202438520 17.40 17.50 17.35 17.50 0.05 0.29% 17.45 273 17.50 260 12.32
2016-07-29 2880 8320160 2053 145093990 17.40 17.55 17.40 17.40 0.10 -0.57% 17.40 1482 17.45 11 12.25
2016-08-01 2880 10937652 3130 191441334 17.45 17.60 17.40 17.55 0.15 0.86% 17.50 212 17.55 806 12.36
2016-08-02 2880 5396029 2763 94367237 17.55 17.55 17.40 17.55 0.00 0% 17.50 17 17.55 2511 12.36
2016-08-03 2880 7241744 2037 125856015 17.35 17.50 17.25 17.35 0.20 -1.14% 17.35 169 17.40 673 12.22
2016-08-04 2880 10811576 2070 186619478 17.40 17.40 17.15 17.30 0.05 -0.29% 17.25 625 17.30 1919 12.18
2016-08-05 2880 13554140 2525 236004646 17.30 17.45 17.30 17.45 0.15 0.87% 17.40 1306 17.45 306 12.29
2016-08-08 2880 19364524 3154 340821046 17.55 17.70 17.50 17.65 0.20 1.15% 17.60 568 17.65 1749 12.43
2016-08-09 2880 14379767 2291 253347719 17.65 17.65 17.55 17.60 0.05 -0.28% 17.60 1434 17.65 783 12.39
2016-08-10 2880 21736086 3472 384559602 17.65 17.80 17.60 17.80 0.20 1.14% 17.75 842 17.80 700 12.54
2016-08-11 2880 24957285 4121 441584024 17.80 17.85 17.55 17.70 0.10 -0.56% 17.65 1345 17.70 4007 12.46
2016-08-12 2880 14457795 3834 255922387 17.75 17.75 17.65 17.70 0.00 0% 17.65 1507 17.70 410 12.46
2016-08-15 2880 20696467 2866 365246116 17.70 17.75 17.55 17.60 0.10 -0.56% 17.60 1489 17.65 273 12.39
2016-08-16 2880 28322621 4537 499733669 17.65 17.70 17.55 17.70 0.10 0.57% 17.65 889 17.70 1509 12.46
2016-08-17 2880 39094078 6782 691710694 17.70 17.75 17.60 17.75 0.05 0.28% 17.70 721 17.75 2474 12.50
2016-08-18 2880 39675216 5501 636296217 16.20 16.25 16.05 16.25 0.00 -8.45% 16.20 285 16.25 3055 11.44
2016-08-19 2880 20738116 3472 334561429 16.25 16.30 16.05 16.10 0.15 -0.92% 16.10 350 16.15 433 11.34
2016-08-22 2880 17588996 3909 278448017 16.00 16.05 15.70 15.90 0.20 -1.24% 15.85 50 15.90 513 11.20
2016-08-23 2880 11675492 2160 186858846 15.80 16.10 15.80 16.10 0.20 1.26% 16.05 8 16.10 1481 11.34
2016-08-24 2880 5785366 1507 92712723 16.10 16.10 16.00 16.00 0.10 -0.62% 16.00 157 16.05 892 11.27
2016-08-25 2880 7936810 2272 127638206 16.00 16.15 15.95 16.15 0.15 0.94% 16.10 624 16.15 694 11.37
2016-08-26 2880 5680233 1662 91846760 16.15 16.20 16.05 16.20 0.05 0.31% 16.15 543 16.20 511 11.41
2016-08-29 2880 9199415 3626 149441704 16.20 16.30 16.15 16.30 0.10 0.62% 16.25 17 16.30 517 11.48
2016-08-30 2880 6881744 1672 112000150 16.30 16.35 16.20 16.25 0.05 -0.31% 16.25 261 16.30 494 11.44
2016-08-31 2880 18927923 1881 308035008 16.25 16.35 16.10 16.35 0.10 0.62% 16.30 158 16.35 2335 11.43
2016-09-01 2880 12186007 2835 195189412 16.20 16.25 15.90 16.00 0.35 -2.14% 16.00 385 16.05 504 11.19
2016-09-02 2880 8486063 2061 136287788 16.05 16.15 15.95 16.15 0.15 0.94% 16.10 136 16.15 24 11.29
2016-09-05 2880 4843911 1417 78695770 16.20 16.30 16.20 16.30 0.15 0.93% 16.25 1011 16.30 1612 11.40
2016-09-06 2880 8515339 2167 138919505 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 783 16.35 67 11.43
2016-09-07 2880 8932473 2481 146289450 16.35 16.45 16.25 16.35 0.00 0% 16.35 798 16.40 306 11.43
2016-09-08 2880 7248207 1996 119305353 16.40 16.50 16.35 16.50 0.15 0.92% 16.45 812 16.50 750 11.54
2016-09-09 2880 5477476 1438 89475348 16.40 16.45 16.30 16.35 0.15 -0.91% 16.30 1268 16.35 91 11.43
2016-09-10 2880 3639089 824 58990403 16.20 16.25 16.20 16.20 0.15 -0.92% 16.20 243 16.25 127 11.33
2016-09-12 2880 9947968 2439 159911660 16.15 16.20 16.00 16.05 0.15 -0.93% 16.05 322 16.10 337 11.22
2016-09-13 2880 12421420 2817 199590220 16.10 16.15 16.00 16.15 0.10 0.62% 16.10 7 16.15 417 11.29
2016-09-14 2880 12311424 3157 196316959 16.00 16.10 15.90 15.90 0.25 -1.55% 15.90 88 15.95 265 11.12
2016-09-19 2880 8169392 2209 132143794 16.05 16.25 16.05 16.25 0.35 2.2% 16.25 173 16.30 1010 11.36
2016-09-20 2880 4392348 1591 71331925 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 544 16.25 140 11.33
2016-09-21 2880 7249143 2708 117601825 16.20 16.30 16.10 16.20 0.00 0% 16.20 31 16.25 332 11.33
2016-09-22 2880 6137490 2060 99694018 16.25 16.30 16.20 16.30 0.10 0.62% 16.25 61 16.30 1301 11.40
2016-09-23 2880 9418715 2706 153672859 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 381 16.35 1028 11.43
2016-09-26 2880 2776723 980 45142642 16.35 16.35 16.20 16.30 0.05 -0.31% 16.25 38 16.30 887 11.40
2016-09-29 2880 12626977 3565 206006155 16.30 16.35 16.25 16.30 0.00 0% 16.30 315 16.35 1159 11.40
2016-09-30 2880 12415481 3075 200183042 16.25 16.30 16.05 16.05 0.25 -1.53% 16.05 37 16.10 1 11.22
2016-10-03 2880 2068604 865 33349562 16.15 16.20 16.05 16.10 0.05 0.31% 16.05 1503 16.10 51 11.26
2016-10-04 2880 6430567 2362 104356502 16.05 16.30 16.05 16.30 0.20 1.24% 16.25 344 16.30 1196 11.40
2016-10-05 2880 2809658 1127 45608241 16.15 16.30 16.15 16.30 0.00 0% 16.25 3 16.30 1149 11.40
2016-10-06 2880 4983234 2175 80904232 16.25 16.30 16.15 16.20 0.10 -0.61% 16.20 453 16.25 84 11.33
2016-10-07 2880 7324312 2460 117915159 16.15 16.20 16.05 16.05 0.15 -0.93% 16.05 1010 16.10 35 11.22
2016-10-11 2880 4957643 1602 79791403 16.15 16.15 16.05 16.10 0.05 0.31% 16.10 643 16.15 950 11.26
2016-10-12 2880 6758015 1598 108681186 16.10 16.15 16.05 16.10 0.00 0% 16.10 296 16.15 696 11.26
2016-10-13 2880 12962545 3227 208342830 16.10 16.15 16.00 16.15 0.05 0.31% 16.10 11 16.15 1723 11.29
2016-10-14 2880 4885823 1782 78316756 16.05 16.10 16.00 16.00 0.15 -0.93% 16.00 1353 16.05 194 11.19
2016-10-17 2880 8920745 2608 142368709 16.05 16.05 15.90 16.05 0.05 0.31% 16.00 235 16.05 179 11.22
2016-10-18 2880 6127552 1438 98576331 16.00 16.15 16.00 16.15 0.10 0.62% 16.10 25 16.15 1482 11.29
2016-10-19 2880 6076736 1690 98127102 16.10 16.20 16.10 16.15 0.00 0% 16.10 444 16.15 530 11.29
2016-10-20 2880 4303411 2193 69419040 16.15 16.15 16.05 16.15 0.00 0% 16.10 1100 16.15 260 11.29
2016-10-21 2880 3212273 1293 51746513 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 446 16.15 2203 11.26
2016-10-24 2880 3382329 1281 54415910 16.10 16.10 16.05 16.10 0.00 0% 16.10 261 16.15 667 11.26
2016-10-25 2880 7684386 1878 123863485 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 1414 16.15 298 11.29
2016-10-26 2880 5090245 1163 81933267 16.15 16.15 16.05 16.05 0.10 -0.62% 16.05 1949 16.10 36 11.22
2016-10-27 2880 5858976 1981 93900934 16.05 16.15 16.00 16.00 0.05 -0.31% 16.00 1297 16.05 1 11.19
2016-10-28 2880 6781993 1852 108918642 16.00 16.15 15.95 16.10 0.10 0.63% 16.10 116 16.15 1839 11.26
2016-10-31 2880 5159495 2665 82645094 16.00 16.10 15.90 16.05 0.05 -0.31% 16.05 455 16.10 82 11.22
2016-11-01 2880 1904378 895 30584946 16.05 16.10 15.95 16.10 0.05 0.31% 16.05 931 16.10 1099 11.26
2016-11-02 2880 3774269 1258 60366754 16.00 16.10 15.95 16.00 0.10 -0.62% 15.95 2181 16.00 319 11.19
2016-11-03 2880 6228611 1857 99260657 15.95 16.00 15.90 15.90 0.10 -0.62% 15.90 1259 15.95 128 11.12
2016-11-04 2880 6313400 2432 100228819 15.90 15.95 15.85 15.85 0.05 -0.31% 15.85 2068 15.90 431 11.08
2016-11-07 2880 5329997 1981 84844105 15.90 16.00 15.90 15.90 0.05 0.32% 15.90 198 15.95 79 11.12
2016-11-08 2880 2918667 1315 46630627 15.90 16.05 15.90 16.05 0.15 0.94% 16.00 106 16.05 654 11.22
2016-11-09 2880 13563893 3860 214901570 16.10 16.10 15.70 15.75 0.30 -1.87% 15.75 255 15.80 177 11.01
2016-11-10 2880 5176652 2155 82292129 15.95 16.00 15.85 15.85 0.10 0.63% 15.85 844 15.90 209 11.08
2016-11-11 2880 14558451 5330 228446463 15.80 15.85 15.60 15.60 0.25 -1.58% 15.60 562 15.65 56 10.91
2016-11-14 2880 12835988 3565 200678429 15.65 15.75 15.55 15.60 0.00 0% 15.60 2519 15.65 38 10.91
2016-11-15 2880 8472840 2785 132723248 15.60 15.75 15.60 15.60 0.00 0% 15.60 1954 15.65 286 10.91
2016-11-16 2880 5697003 1929 89342112 15.65 15.75 15.65 15.65 0.05 0.32% 15.65 28 15.70 211 10.94
2016-11-17 2880 7398170 1978 115662744 15.70 15.70 15.60 15.65 0.00 0% 15.65 315 15.70 405 10.94
2016-11-18 2880 9541095 3391 149198762 15.65 15.70 15.60 15.65 0.00 0% 15.60 2884 15.65 137 10.94
2016-11-21 2880 6442069 1860 101084991 15.65 15.75 15.60 15.70 0.05 0.32% 15.70 127 15.75 587 10.98
2016-11-22 2880 10861341 3170 170679491 15.70 15.80 15.60 15.70 0.00 0% 15.70 2239 15.75 514 10.98
2016-11-23 2880 8154030 2469 128715407 15.70 15.90 15.65 15.85 0.15 0.96% 15.80 796 15.85 58 11.08
2016-11-24 2880 7851593 1742 124537920 15.85 15.90 15.75 15.90 0.05 0.32% 15.85 789 15.90 1094 11.12
2016-11-25 2880 6224373 1597 99354481 15.90 16.00 15.90 16.00 0.10 0.63% 15.95 1307 16.00 1559 11.19
2016-11-28 2880 11038568 2401 177331516 15.95 16.15 15.95 16.10 0.10 0.63% 16.05 492 16.10 679 11.26
2016-11-29 2880 9744761 2834 156303426 16.10 16.10 15.95 16.00 0.10 -0.62% 16.00 201 16.05 524 12.03
2016-11-30 2880 16274110 3064 262669432 16.00 16.20 15.95 16.20 0.20 1.25% 16.10 1303 16.20 1123 12.18
2016-12-01 2880 7270540 2140 117341279 16.20 16.20 16.10 16.15 0.05 -0.31% 16.15 108 16.20 1351 12.14
2016-12-02 2880 6304207 1793 101479802 16.05 16.15 16.00 16.15 0.00 0% 16.10 858 16.15 426 12.14
2016-12-05 2880 7328956 2093 117545496 16.15 16.15 16.00 16.00 0.15 -0.93% 16.00 2818 16.05 6 12.03
2016-12-06 2880 5309768 1567 85519838 16.10 16.15 16.05 16.10 0.10 0.63% 16.10 815 16.15 2419 12.11
2016-12-07 2880 5383295 1521 86974471 16.15 16.20 16.10 16.20 0.10 0.62% 16.15 883 16.20 2490 12.18
2016-12-08 2880 18923361 4938 309888583 16.20 16.45 16.20 16.45 0.25 1.54% 16.40 491 16.45 120 12.37
2016-12-09 2880 11474975 3942 188762667 16.40 16.50 16.35 16.50 0.05 0.3% 16.45 468 16.50 1046 12.41
2016-12-12 2880 8177315 2462 134757033 16.60 16.60 16.40 16.50 0.00 0% 16.45 1107 16.50 238 12.41
2016-12-13 2880 11780402 3549 194130008 16.45 16.55 16.40 16.55 0.05 0.3% 16.50 36 16.55 1035 12.44
2016-12-14 2880 6180255 1794 101709123 16.55 16.60 16.35 16.40 0.15 -0.91% 16.40 474 16.45 2833 12.33
2016-12-15 2880 7980244 2915 131017561 16.35 16.45 16.30 16.45 0.05 0.3% 16.40 718 16.45 1674 12.37
2016-12-16 2880 8788376 1427 143906509 16.35 16.45 16.35 16.35 0.10 -0.61% 16.35 474 16.40 52 12.29
2016-12-19 2880 6586559 989 107507055 16.35 16.40 16.25 16.30 0.05 -0.31% 16.30 432 16.35 1041 12.26
2016-12-20 2880 7259462 1597 117836278 16.30 16.35 16.15 16.25 0.05 -0.31% 16.20 1075 16.25 346 12.22
2016-12-21 2880 6019162 1193 97868251 16.25 16.35 16.20 16.20 0.05 -0.31% 16.20 589 16.25 31 12.18
2016-12-22 2880 7467608 1740 120244277 16.20 16.20 16.05 16.05 0.15 -0.93% 16.05 596 16.10 318 12.07
2016-12-23 2880 7379250 2109 118260600 16.05 16.10 16.00 16.00 0.05 -0.31% 16.00 909 16.05 414 12.03
2016-12-26 2880 3318030 843 53206202 16.00 16.10 16.00 16.10 0.10 0.63% 16.05 162 16.10 237 12.11
2016-12-27 2880 1734479 596 27901536 16.05 16.15 16.00 16.10 0.00 0% 16.05 926 16.10 219 12.11
2016-12-28 2880 4082810 1110 66057457 16.15 16.25 16.10 16.25 0.15 0.93% 16.20 51 16.25 1069 12.22
2016-12-29 2880 6068896 1203 97918196 16.15 16.20 16.10 16.10 0.15 -0.92% 16.10 1137 16.15 173 12.11
2016-12-30 2880 5438273 1512 88184698 16.15 16.25 16.10 16.25 0.15 0.93% 16.20 505 16.25 1025 12.22