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　　　18.75
0
0%		18.95
0.2
1.07%		19.00
0.05
0.26%		18.60
-0.4
-2.11%		18.40
-0.2
-1.08%		 　17.50
-0.9
-4.89%		17.25
-0.25
-1.43%		16.90
-0.35
-2.03%		16.60
-0.3
-1.78%		16.45
-0.15
-0.9%		 　16.30
-0.15
-0.91%		16.50
0.2
1.23%		16.00
-0.5
-3.03%		15.90
-0.1
-0.63%		15.90
0
0%		 　17.00
1.1
6.92%		16.65
-0.35
-2.06%		16.40
-0.25
-1.5%		16.40
0
0%		17.20
0.8
4.88%		17.70
0.5
2.91%		 17.11
2 月　16.65
-1.05
-5.93%		16.55
-0.1
-0.6%		 　　　　　　　　　　16.60
0.05
0.3%		16.65
0.05
0.3%		16.45
-0.2
-1.2%		17.05
0.6
3.65%		17.35
0.3
1.76%		 　17.25
-0.1
-0.58%		17.10
-0.15
-0.87%		17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		17.20
0.3
1.78%		 16.97
3 月17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.80
0.6
3.49%		18.05
0.25
1.4%		 　18.25
0.2
1.11%		18.10
-0.15
-0.82%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		18.20
0.1
0.55%		 　18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.30
0.15
0.83%		18.50
0.2
1.09%		18.30
-0.2
-1.08%		 　18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		18.10
0
0%		18.20
0.1
0.55%		18.05
-0.15
-0.82%		 　18.10
0.05
0.28%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		18.08
4 月18.05
0.05
0.28%		 　　　17.70
-0.35
-1.94%		17.55
-0.15
-0.85%		17.65
0.1
0.57%		 　17.65
0
0%		17.50
-0.15
-0.85%		17.90
0.4
2.29%		17.95
0.05
0.28%		18.05
0.1
0.56%		 　18.10
0.05
0.28%		18.00
-0.1
-0.55%		17.70
-0.3
-1.67%		17.75
0.05
0.28%		17.60
-0.15
-0.85%		 　17.90
0.3
1.7%		18.00
0.1
0.56%		18.10
0.1
0.56%		17.80
-0.3
-1.66%		17.90
0.1
0.56%		 17.82
5 月　　17.70
-0.2
-1.12%		17.65
-0.05
-0.28%		17.30
-0.35
-1.98%		16.85
-0.45
-2.6%		 　16.90
0.05
0.3%		17.05
0.15
0.89%		16.75
-0.3
-1.76%		16.80
0.05
0.3%		16.80
0
0%		 　17.00
0.2
1.19%		17.50
0.5
2.94%		17.45
-0.05
-0.29%		17.25
-0.2
-1.15%		17.30
0.05
0.29%		 　17.60
0.3
1.73%		17.30
-0.3
-1.7%		17.80
0.5
2.89%		17.65
-0.15
-0.84%		17.75
0.1
0.57%		 　18.10
0.35
1.97%		18.25
0.15
0.83%		17.37
6 月18.15
-0.1
-0.55%		18.20
0.05
0.28%		18.45
0.25
1.37%		18.30
-0.15
-0.81%		 18.25
-0.05
-0.27%		18.35
0.1
0.55%		18.75
0.4
2.18%		 　　　18.50
-0.25
-1.33%		18.80
0.3
1.62%		18.80
0
0%		18.55
-0.25
-1.33%		18.90
0.35
1.89%		 　19.10
0.2
1.06%		19.05
-0.05
-0.26%		19.10
0.05
0.26%		19.00
-0.1
-0.52%		19.00
0
0%		 　18.65
-0.35
-1.84%		18.55
-0.1
-0.54%		18.75
0.2
1.08%		19.00
0.25
1.33%		 18.68
7 月19.00
0
0%		 　19.15
0.15
0.79%		 18.60
-0.55
-2.87%		18.40
-0.2
-1.08%		 　　18.80
0.4
2.17%		18.95
0.15
0.8%		19.10
0.15
0.79%		19.05
-0.05
-0.26%		19.20
0.15
0.79%		 　19.45
0.25
1.3%		19.50
0.05
0.26%		19.40
-0.1
-0.51%		19.40
0
0%		19.20
-0.2
-1.03%		 　19.40
0.2
1.04%		19.60
0.2
1.03%		19.90
0.3
1.53%		18.15
-1.75
-8.79%		17.80
-0.35
-1.93%		 18.98
8 月18.00
0.2
1.12%		17.95
-0.05
-0.28%		17.65
-0.3
-1.67%		17.75
0.1
0.57%		18.00
0.25
1.41%		 　18.10
0.1
0.56%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		18.20
0.1
0.55%		18.15
-0.05
-0.27%		 　18.05
-0.1
-0.55%		18.15
0.1
0.55%		18.05
-0.1
-0.55%		18.20
0.15
0.83%		18.00
-0.2
-1.1%		 　18.10
0.1
0.56%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		18.15
0.05
0.28%		18.25
0.1
0.55%		 　18.20
-0.05
-0.27%		18.15
-0.05
-0.27%		17.85
-0.3
-1.65%		18.07
9 月18.05
0.2
1.12%		17.95
-0.1
-0.55%		 　18.10
0.15
0.84%		18.20
0.1
0.55%		18.30
0.1
0.55%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		18.00
-0.2
-1.1%		 17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		17.60
-0.1
-0.56%		 　　　17.95
0.35
1.99%		17.85
-0.1
-0.56%		17.85
0
0%		17.80
-0.05
-0.28%		18.05
0.25
1.4%		 　17.85
-0.2
-1.11%		 　18.05
0.2
1.12%		17.85
-0.2
-1.11%		 17.98
10 月　　18.10
0.25
1.4%		18.10
0
0%		18.10
0
0%		18.15
0.05
0.28%		18.15
0
0%		 　　18.00
-0.15
-0.83%		18.00
0
0%		17.85
-0.15
-0.83%		17.85
0
0%		 　17.75
-0.1
-0.56%		18.00
0.25
1.41%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		18.00
0
0%		 　17.95
-0.05
-0.28%		17.95
0
0%		17.85
-0.1
-0.56%		17.75
-0.1
-0.56%		17.85
0.1
0.56%		 17.95
0.1
0.56%		17.96
11 月17.90
-0.05
-0.28%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		17.65
-0.1
-0.56%		 　17.75
0.1
0.57%		17.90
0.15
0.85%		17.55
-0.35
-1.96%		17.75
0.2
1.14%		17.65
-0.1
-0.56%		 　17.80
0.15
0.85%		18.05
0.25
1.4%		18.25
0.2
1.11%		18.25
0
0%		18.20
-0.05
-0.27%		 　18.25
0.05
0.27%		18.30
0.05
0.27%		18.30
0
0%		18.25
-0.05
-0.27%		18.25
0
0%		 　18.50
0.25
1.37%		18.30
-0.2
-1.08%		18.50
0.2
1.09%		 18.06
12 月18.40
-0.1
-0.54%		18.30
-0.1
-0.54%		 　18.10
-0.2
-1.09%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.60
0.4
2.2%		18.70
0.1
0.54%		 　18.60
-0.1
-0.53%		18.70
0.1
0.54%		18.45
-0.25
-1.34%		18.55
0.1
0.54%		18.45
-0.1
-0.54%		 　18.25
-0.2
-1.08%		18.30
0.05
0.27%		18.25
-0.05
-0.27%		18.15
-0.1
-0.55%		18.05
-0.1
-0.55%		 　18.20
0.15
0.83%		18.10
-0.1
-0.55%		18.25
0.15
0.83%		18.15
-0.1
-0.55%		18.35
0.2
1.1%		　18.32

說明:最高漲幅:6.92%最低跌幅:-8.79% 最高價:19.90最低價:15.90平均價:17.98,灰色底表示週末,漲141天(26.9)元,跌139天(-26.8)元,平盤23天
7%=2,5%=1,4%=1,3%=4,2%=18,1%=84,0%=54,-0%=1,-1%=2,-2%=2,-3%=4,-4%=18,-5%=33,-6%=79,

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 2884 21171531 5734 399545989 19.15 19.30 18.75 18.75 0.40 0% 18.75 580 18.80 112 11.94
2016-01-05 2884 17621534 5535 333530044 18.75 19.00 18.75 18.95 0.20 1.07% 18.90 75 18.95 391 12.07
2016-01-06 2884 18966766 5001 361079404 19.00 19.15 18.95 19.00 0.05 0.26% 19.00 279 19.05 998 12.10
2016-01-07 2884 21756442 6409 407306134 18.80 18.95 18.60 18.60 0.40 -2.11% 18.60 2044 18.65 147 11.85
2016-01-08 2884 25851014 6745 478981189 18.65 18.75 18.40 18.40 0.20 -1.08% 18.40 1521 18.45 34 11.72
2016-01-11 2884 40598864 10299 714217492 18.20 18.20 16.80 17.50 0.90 -4.89% 17.50 2998 17.55 30 11.15
2016-01-12 2884 39370813 10491 687138668 17.55 17.75 17.15 17.25 0.25 -1.43% 17.25 33 17.30 1180 10.99
2016-01-13 2884 36580247 8937 624870659 17.30 17.40 16.90 16.90 0.35 -2.03% 16.90 736 17.00 346 10.76
2016-01-14 2884 23103554 7336 383304145 16.75 16.75 16.50 16.60 0.30 -1.78% 16.55 511 16.60 376 10.57
2016-01-15 2884 24194033 5981 400396806 16.70 16.75 16.35 16.45 0.15 -0.9% 16.40 164 16.45 166 10.48
2016-01-18 2884 24173675 8544 391098170 16.30 16.40 16.05 16.30 0.15 -0.91% 16.25 267 16.30 147 10.38
2016-01-19 2884 15433319 4946 251624775 16.30 16.55 16.10 16.50 0.20 1.23% 16.50 126 16.55 146 10.51
2016-01-20 2884 30496711 6475 490389030 16.40 16.45 15.90 16.00 0.50 -3.03% 16.00 294 16.05 269 10.19
2016-01-21 2884 23284520 4928 373014270 16.05 16.20 15.90 15.90 0.10 -0.62% 15.90 2402 15.95 12 10.13
2016-01-22 2884 26010110 4883 414399070 16.05 16.15 15.85 15.90 0.00 0% 15.90 1094 15.95 51 10.13
2016-01-25 2884 27411545 6540 461277415 16.20 17.15 16.15 17.00 1.10 6.92% 16.95 87 17.00 593 10.83
2016-01-26 2884 21874082 5070 363848083 16.80 16.80 16.45 16.65 0.35 -2.06% 16.65 240 16.70 535 10.61
2016-01-27 2884 19536202 4643 322568866 16.80 16.80 16.35 16.40 0.25 -1.5% 16.35 378 16.40 3579 10.45
2016-01-28 2884 33225027 4999 547336544 16.55 16.65 16.35 16.40 0.00 0% 16.40 225 16.45 989 10.45
2016-01-29 2884 36575722 7838 624673338 16.45 17.60 16.40 17.20 0.80 4.88% 17.15 38 17.20 1872 10.96
2016-01-30 2884 11742505 3821 205085647 17.40 17.70 17.20 17.70 0.50 2.91% 17.65 70 17.70 657 11.27
2016-02-02 2884 30217893 7762 506651075 16.95 17.00 16.65 16.65 0.45 -5.93% 16.65 1556 16.70 78 10.61
2016-02-03 2884 23095654 6243 379331158 16.40 16.55 16.30 16.55 0.10 -0.6% 16.50 810 16.55 305 10.54
2016-02-15 2884 20942304 6860 343106401 16.20 16.60 16.05 16.60 0.05 0.3% 16.55 43 16.60 1305 10.57
2016-02-16 2884 33060314 6052 551338730 16.65 16.85 16.40 16.65 0.05 0.3% 16.65 543 16.70 435 10.61
2016-02-17 2884 19117499 4992 316577310 16.70 16.80 16.40 16.45 0.20 -1.2% 16.45 323 16.50 390 10.48
2016-02-18 2884 38752658 8538 658583339 16.65 17.15 16.60 17.05 0.60 3.65% 17.05 951 17.10 707 10.86
2016-02-19 2884 14649395 4209 251596299 17.05 17.35 16.85 17.35 0.30 1.76% 17.30 51 17.35 131 11.05
2016-02-22 2884 15789207 4206 274425700 17.35 17.60 17.25 17.25 0.10 -0.58% 17.25 627 17.30 402 10.99
2016-02-23 2884 18533631 4688 319491245 17.30 17.45 17.05 17.10 0.15 -0.87% 17.10 287 17.15 411 10.89
2016-02-24 2884 9603355 3224 164766463 17.10 17.35 17.05 17.05 0.05 -0.29% 17.05 219 17.10 2 10.86
2016-02-25 2884 29412073 6635 496769329 16.95 17.00 16.75 16.90 0.15 -0.88% 16.85 609 16.90 777 10.76
2016-02-26 2884 27287700 4926 465970582 17.00 17.20 16.95 17.20 0.30 1.78% 17.15 455 17.20 757 10.96
2016-03-01 2884 25019798 6378 426111387 17.10 17.20 16.90 17.15 0.05 -0.29% 17.10 37 17.15 449 10.92
2016-03-02 2884 17764628 3776 306354355 17.30 17.35 17.15 17.20 0.05 0.29% 17.20 1032 17.25 31 10.96
2016-03-03 2884 25423799 7332 446090699 17.30 17.80 17.25 17.80 0.60 3.49% 17.75 63 17.80 721 11.34
2016-03-04 2884 26901251 6594 482798768 17.80 18.10 17.65 18.05 0.25 1.4% 18.00 185 18.05 2560 11.50
2016-03-07 2884 24153302 9059 439387526 18.15 18.25 18.05 18.25 0.20 1.11% 18.20 386 18.25 2717 11.62
2016-03-08 2884 27661149 8696 500342714 18.25 18.30 18.00 18.10 0.15 -0.82% 18.05 679 18.10 2180 11.53
2016-03-09 2884 19011835 3877 343147425 18.05 18.15 17.90 18.15 0.05 0.28% 18.10 6 18.15 1867 11.56
2016-03-10 2884 11111659 3406 200451046 18.00 18.15 17.90 18.10 0.05 -0.28% 18.05 23 18.10 308 11.53
2016-03-11 2884 12767342 3162 232314498 18.10 18.30 18.00 18.20 0.10 0.55% 18.20 14 18.25 1266 11.59
2016-03-14 2884 17954671 5379 328956238 18.30 18.45 18.20 18.30 0.10 0.55% 18.25 773 18.30 1042 11.66
2016-03-15 2884 15975568 4645 291251777 18.30 18.40 18.05 18.15 0.15 -0.82% 18.10 65 18.15 504 11.56
2016-03-16 2884 8204213 2828 149591348 18.10 18.30 18.05 18.30 0.15 0.83% 18.25 101 18.30 1047 11.66
2016-03-17 2884 18221269 5979 337523200 18.40 18.70 18.35 18.50 0.20 1.09% 18.45 308 18.50 646 11.78
2016-03-18 2884 22345978 4422 410591158 18.50 18.60 18.20 18.30 0.20 -1.08% 18.30 719 18.40 576 11.66
2016-03-21 2884 27837419 6086 505644877 18.50 18.60 18.05 18.15 0.15 -0.82% 18.10 310 18.15 247 11.56
2016-03-22 2884 25382310 5553 458776723 18.40 18.40 17.95 18.10 0.05 -0.28% 18.10 352 18.15 2504 11.53
2016-03-23 2884 20291194 4876 365985048 18.05 18.20 17.90 18.10 0.00 0% 18.05 225 18.10 2086 11.53
2016-03-24 2884 18003267 4468 324781432 18.05 18.20 17.80 18.20 0.10 0.55% 18.15 557 18.20 223 11.59
2016-03-25 2884 9926246 2812 179695584 18.25 18.25 18.05 18.05 0.15 -0.82% 18.05 1260 18.10 330 11.50
2016-03-28 2884 9244155 2234 167449878 18.15 18.20 18.00 18.10 0.05 0.28% 18.05 1544 18.10 327 11.24
2016-03-29 2884 15929478 4338 287346702 18.20 18.20 17.95 18.00 0.10 -0.55% 17.95 1267 18.00 430 11.18
2016-03-30 2884 17793861 4268 321720250 18.10 18.15 18.00 18.10 0.10 0.56% 18.05 485 18.10 381 11.24
2016-03-31 2884 18517138 4622 334510922 18.15 18.25 18.00 18.00 0.10 -0.55% 18.00 634 18.05 34 11.18
2016-04-01 2884 10545356 2492 189859621 18.00 18.10 17.95 18.05 0.05 0.28% 18.00 458 18.05 523 11.21
2016-04-06 2884 28951321 7968 512540208 17.80 17.80 17.45 17.70 0.35 -1.94% 17.65 715 17.70 328 10.99
2016-04-07 2884 13676607 4834 240251662 17.70 17.75 17.50 17.55 0.15 -0.85% 17.55 283 17.60 467 10.90
2016-04-08 2884 11911847 3472 209774958 17.50 17.75 17.50 17.65 0.10 0.57% 17.60 308 17.65 376 10.96
2016-04-11 2884 8758530 2403 154200605 17.60 17.70 17.45 17.65 0.00 0% 17.65 186 17.70 726 10.96
2016-04-12 2884 15345643 4656 269682510 17.65 17.75 17.50 17.50 0.15 -0.85% 17.50 2784 17.55 3 10.87
2016-04-13 2884 14893582 4577 264894731 17.50 17.90 17.50 17.90 0.40 2.29% 17.85 69 17.90 728 11.12
2016-04-14 2884 16093103 4122 290801354 18.00 18.25 17.95 17.95 0.05 0.28% 17.95 62 18.00 1287 11.15
2016-04-15 2884 10036486 2418 180939300 18.05 18.10 17.90 18.05 0.10 0.56% 18.00 446 18.05 299 11.21
2016-04-18 2884 5765008 1887 103973272 18.00 18.10 17.95 18.10 0.05 0.28% 18.05 221 18.10 677 11.24
2016-04-19 2884 12969602 2895 233724231 18.15 18.15 17.95 18.00 0.10 -0.55% 17.95 624 18.00 124 11.18
2016-04-20 2884 19903058 6261 355094852 18.00 18.15 17.70 17.70 0.30 -1.67% 17.70 835 17.75 632 10.99
2016-04-21 2884 21966373 5236 387081251 17.70 17.75 17.50 17.75 0.05 0.28% 17.75 7 17.80 588 11.02
2016-04-22 2884 16227183 4611 286175622 17.65 17.80 17.55 17.60 0.15 -0.85% 17.60 33 17.65 271 10.93
2016-04-25 2884 7018329 2203 124905622 17.65 17.90 17.65 17.90 0.30 1.7% 17.85 18 17.90 418 11.12
2016-04-26 2884 9357624 3155 167832832 17.90 18.00 17.80 18.00 0.10 0.56% 17.95 209 18.00 481 11.18
2016-04-27 2884 14559844 3518 262814162 18.00 18.15 17.90 18.10 0.10 0.56% 18.05 24 18.10 1616 11.24
2016-04-28 2884 15111760 3459 270421580 18.15 18.15 17.80 17.80 0.30 -1.66% 17.80 689 17.85 405 11.06
2016-04-29 2884 16357081 3573 291157188 17.80 17.90 17.70 17.90 0.10 0.56% 17.85 1 17.90 365 11.12
2016-05-03 2884 23133811 5297 412608256 17.80 17.95 17.70 17.70 0.20 -1.12% 17.70 757 17.75 31 10.99
2016-05-04 2884 16980505 5018 298662221 17.70 17.70 17.50 17.65 0.05 -0.28% 17.60 27 17.65 87 10.96
2016-05-05 2884 27381248 7948 477052828 17.60 17.60 17.30 17.30 0.35 -1.98% 17.30 898 17.35 247 10.75
2016-05-06 2884 48495129 13156 821563842 17.15 17.20 16.80 16.85 0.45 -2.6% 16.85 683 16.90 322 10.47
2016-05-09 2884 19900637 5160 337147779 16.90 17.05 16.90 16.90 0.05 0.3% 16.90 2148 16.95 754 10.50
2016-05-10 2884 21062477 4648 357946542 16.90 17.15 16.80 17.05 0.15 0.89% 17.00 1903 17.05 22 10.59
2016-05-11 2884 35801234 9042 604709417 17.10 17.15 16.75 16.75 0.30 -1.76% 16.75 2475 16.80 168 10.40
2016-05-12 2884 23362374 4606 392876104 16.75 16.95 16.75 16.80 0.05 0.3% 16.75 3323 16.80 222 10.00
2016-05-13 2884 25777512 6973 431643977 16.80 16.95 16.65 16.80 0.00 0% 16.80 138 16.85 121 10.00
2016-05-16 2884 20025048 4425 339934748 16.80 17.05 16.80 17.00 0.20 1.19% 16.95 1162 17.00 108 10.12
2016-05-17 2884 26709251 6857 464894529 17.15 17.65 17.10 17.50 0.50 2.94% 17.50 1029 17.55 70 10.42
2016-05-18 2884 28924692 5633 503355251 17.30 17.50 17.25 17.45 0.05 -0.29% 17.40 1270 17.45 151 10.39
2016-05-19 2884 24912741 5062 428925036 17.30 17.35 17.10 17.25 0.20 -1.15% 17.25 455 17.30 1656 10.27
2016-05-20 2884 17548069 3250 302927225 17.15 17.40 17.10 17.30 0.05 0.29% 17.30 60 17.35 239 10.30
2016-05-23 2884 42565146 8167 752159915 17.25 17.95 17.15 17.60 0.30 1.73% 17.60 677 17.65 25 10.48
2016-05-24 2884 19359034 6354 337081865 17.60 17.70 17.30 17.30 0.30 -1.7% 17.30 225 17.35 606 10.30
2016-05-25 2884 25503194 5407 451230579 17.35 17.85 17.35 17.80 0.50 2.89% 17.75 99 17.80 776 10.60
2016-05-26 2884 9309894 2492 164780209 17.80 17.80 17.60 17.65 0.15 -0.84% 17.65 722 17.70 2 10.51
2016-05-27 2884 18998431 3348 337384627 17.75 17.85 17.70 17.75 0.10 0.57% 17.70 2707 17.75 348 10.57
2016-05-30 2884 26907470 6838 484975488 17.80 18.20 17.75 18.10 0.35 1.97% 18.10 450 18.15 95 10.77
2016-05-31 2884 18661770 3423 339070119 18.10 18.25 18.00 18.25 0.15 0.83% 18.20 706 18.25 689 10.86
2016-06-01 2884 10495292 3059 190501021 18.15 18.25 18.10 18.15 0.10 -0.55% 18.15 780 18.20 277 10.80
2016-06-02 2884 14367803 3871 261807951 18.20 18.30 18.15 18.20 0.05 0.28% 18.20 45 18.25 574 10.83
2016-06-03 2884 14228963 4596 260432196 18.20 18.45 18.10 18.45 0.25 1.37% 18.30 503 18.45 366 10.98
2016-06-04 2884 3378601 1201 61758385 18.35 18.35 18.20 18.30 0.15 -0.81% 18.25 214 18.30 307 10.89
2016-06-06 2884 10696535 4589 195238998 18.30 18.35 18.15 18.25 0.05 -0.27% 18.20 337 18.25 229 10.86
2016-06-07 2884 16221963 4233 297986152 18.25 18.45 18.25 18.35 0.10 0.55% 18.35 183 18.40 233 10.92
2016-06-08 2884 31511897 7647 587160444 18.35 18.90 18.35 18.75 0.40 2.18% 18.70 156 18.75 88 11.16
2016-06-13 2884 30482855 5458 561187152 18.50 18.55 18.25 18.50 0.25 -1.33% 18.45 1202 18.50 65 11.01
2016-06-14 2884 12574920 4015 234627780 18.50 18.80 18.45 18.80 0.30 1.62% 18.75 29 18.80 943 11.19
2016-06-15 2884 14257708 3264 267801289 18.80 18.90 18.60 18.80 0.00 0% 18.80 526 18.85 902 11.19
2016-06-16 2884 19163020 3584 355884898 18.70 18.75 18.50 18.55 0.25 -1.33% 18.50 752 18.55 33 11.04
2016-06-17 2884 16624554 4380 312308142 18.65 18.90 18.65 18.90 0.35 1.89% 18.90 171 18.95 973 11.25
2016-06-20 2884 13753103 3668 261716281 19.00 19.10 18.95 19.10 0.20 1.06% 19.05 156 19.10 2009 11.37
2016-06-21 2884 14551495 4088 277031255 19.10 19.10 19.00 19.05 0.05 -0.26% 19.00 1139 19.05 3 11.34
2016-06-22 2884 15082618 3781 286550792 19.05 19.10 18.85 19.10 0.05 0.26% 19.05 51 19.10 189 11.37
2016-06-23 2884 12069511 2956 229335914 19.00 19.10 18.90 19.00 0.10 -0.52% 19.00 807 19.05 6 11.31
2016-06-24 2884 29329417 5878 551850883 18.95 19.15 18.50 19.00 0.00 0% 18.95 15 19.00 1759 11.31
2016-06-27 2884 22270719 4240 416159171 18.70 18.80 18.60 18.65 0.35 -1.84% 18.65 321 18.70 769 11.10
2016-06-28 2884 14429923 4182 267502551 18.55 18.70 18.40 18.55 0.10 -0.54% 18.55 118 18.60 61 11.04
2016-06-29 2884 10085788 2897 188608597 18.65 18.80 18.60 18.75 0.20 1.08% 18.75 10 18.80 1031 11.16
2016-06-30 2884 12704374 3899 240218456 18.85 19.00 18.75 19.00 0.25 1.33% 18.95 9 19.00 1461 11.31
2016-07-01 2884 12371910 3753 235233190 19.00 19.05 18.90 19.00 0.00 0% 18.95 495 19.00 203 11.31
2016-07-04 2884 12370178 3706 236172729 19.00 19.15 18.95 19.15 0.15 0.79% 19.10 92 19.15 1247 11.40
2016-07-06 2884 19773600 5583 369544863 18.90 18.95 18.60 18.60 0.50 -2.87% 18.60 2744 18.65 34 11.07
2016-07-07 2884 30567988 6915 563065362 18.65 18.70 18.25 18.40 0.20 -1.08% 18.40 365 18.45 272 10.95
2016-07-11 2884 23473510 5258 440170014 18.65 18.85 18.65 18.80 0.40 2.17% 18.75 12 18.80 28 11.19
2016-07-12 2884 14140644 3419 267259501 18.85 18.95 18.80 18.95 0.15 0.8% 18.90 526 18.95 844 11.28
2016-07-13 2884 21383199 4701 407125030 19.05 19.10 18.95 19.10 0.15 0.79% 19.05 331 19.10 2179 11.37
2016-07-14 2884 23171938 6446 441223010 19.10 19.10 18.95 19.05 0.05 -0.26% 19.00 876 19.05 1209 11.34
2016-07-15 2884 23835521 6326 456102899 19.10 19.20 19.05 19.20 0.15 0.79% 19.15 559 19.20 1350 11.43
2016-07-18 2884 23726908 5072 460325277 19.25 19.45 19.25 19.45 0.25 1.3% 19.40 1714 19.45 1273 11.58
2016-07-19 2884 20666079 7201 402142698 19.45 19.50 19.35 19.50 0.05 0.26% 19.45 949 19.50 535 11.61
2016-07-20 2884 26569700 8009 513695260 19.50 19.50 19.15 19.40 0.10 -0.51% 19.35 119 19.40 1340 11.55
2016-07-21 2884 22280702 5219 433055243 19.40 19.50 19.35 19.40 0.00 0% 19.40 1367 19.45 866 11.55
2016-07-22 2884 20362377 5406 392813112 19.40 19.45 19.20 19.20 0.20 -1.03% 19.20 2684 19.25 11 11.43
2016-07-25 2884 24377113 6740 469991989 19.25 19.40 19.15 19.40 0.20 1.04% 19.40 56 19.45 753 11.55
2016-07-26 2884 39772258 9013 774949401 19.40 19.60 19.35 19.60 0.20 1.03% 19.55 1061 19.60 1688 11.67
2016-07-27 2884 48754745 9266 965152048 19.65 19.90 19.60 19.90 0.30 1.53% 19.85 160 19.90 3386 11.85
2016-07-28 2884 73034693 14182 1323484770 18.05 18.25 18.00 18.15 0.00 -8.79% 18.10 271 18.15 171 10.80
2016-07-29 2884 28196266 7149 504436873 18.15 18.15 17.80 17.80 0.35 -1.93% 17.80 2096 17.85 131 10.60
2016-08-01 2884 14679439 4433 262930966 17.80 18.00 17.70 18.00 0.20 1.12% 17.95 3 18.00 846 10.71
2016-08-02 2884 13278160 4336 236785830 18.00 18.00 17.75 17.95 0.05 -0.28% 17.90 4 17.95 403 10.68
2016-08-03 2884 16802032 6058 297154049 17.75 17.80 17.60 17.65 0.30 -1.67% 17.65 2784 17.70 61 10.51
2016-08-04 2884 18869268 4870 332594244 17.70 17.75 17.55 17.75 0.10 0.57% 17.70 87 17.75 1023 10.57
2016-08-05 2884 14650098 3778 262811614 17.75 18.05 17.75 18.00 0.25 1.41% 17.95 70 18.00 1296 10.71
2016-08-08 2884 10658409 2930 192160951 18.10 18.15 17.90 18.10 0.10 0.56% 18.05 261 18.10 1045 10.77
2016-08-09 2884 13098120 2758 236769004 18.10 18.15 17.95 18.15 0.05 0.28% 18.15 8 18.20 2302 10.80
2016-08-10 2884 10533792 3424 190314501 18.15 18.15 18.00 18.10 0.05 -0.28% 18.05 422 18.10 162 10.77
2016-08-11 2884 17584852 4413 317944188 18.10 18.20 17.90 18.20 0.10 0.55% 18.15 629 18.20 2760 10.83
2016-08-12 2884 14107582 3938 255810425 18.20 18.20 18.05 18.15 0.05 -0.27% 18.15 180 18.20 2653 10.80
2016-08-15 2884 6217446 2252 112234716 18.15 18.15 18.00 18.05 0.10 -0.55% 18.00 1769 18.05 103 10.74
2016-08-16 2884 13866449 3839 250614916 18.10 18.15 18.00 18.15 0.10 0.55% 18.10 12 18.15 874 10.80
2016-08-17 2884 10292953 3219 186164678 18.15 18.15 18.00 18.05 0.10 -0.55% 18.05 532 18.10 9 10.74
2016-08-18 2884 13245095 3116 239929108 18.10 18.20 18.00 18.20 0.15 0.83% 18.15 212 18.20 3351 10.83
2016-08-19 2884 15555346 3500 281485836 18.20 18.30 18.00 18.00 0.20 -1.1% 18.00 450 18.05 443 10.71
2016-08-22 2884 12148769 5629 218113446 18.00 18.10 17.85 18.10 0.10 0.56% 18.05 28 18.10 510 10.77
2016-08-23 2884 6579483 1857 119084789 18.00 18.15 17.95 18.15 0.05 0.28% 18.10 218 18.15 820 10.80
2016-08-24 2884 6038859 2190 109213384 18.15 18.15 18.00 18.10 0.05 -0.28% 18.05 224 18.10 313 10.77
2016-08-25 2884 6173475 1784 111772945 18.05 18.15 18.00 18.15 0.05 0.28% 18.10 792 18.15 817 10.80
2016-08-26 2884 13696058 3765 249926384 18.25 18.30 18.15 18.25 0.10 0.55% 18.25 361 18.30 2837 10.86
2016-08-29 2884 12631062 4399 229146730 18.20 18.25 18.05 18.20 0.05 -0.27% 18.15 98 18.20 412 10.83
2016-08-30 2884 13490234 4483 244903721 18.20 18.25 18.05 18.15 0.05 -0.27% 18.10 977 18.15 423 10.80
2016-08-31 2884 26451390 5008 475000455 18.15 18.20 17.85 17.85 0.30 -1.65% 17.85 2351 17.90 596 10.63
2016-09-01 2884 15257557 4429 273743348 17.90 18.05 17.80 18.05 0.20 1.12% 18.05 711 18.10 967 10.74
2016-09-02 2884 9442051 2838 169708068 18.05 18.10 17.90 17.95 0.10 -0.55% 17.95 1067 18.00 897 10.68
2016-09-05 2884 8441826 2578 152858676 18.05 18.15 18.05 18.10 0.15 0.84% 18.05 2814 18.10 77 10.77
2016-09-06 2884 12577059 3955 228171058 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 325 18.20 2337 10.83
2016-09-07 2884 12305279 4589 224692888 18.20 18.30 18.20 18.30 0.10 0.55% 18.25 384 18.30 4628 10.89
2016-09-08 2884 13262881 3962 241777877 18.30 18.30 18.15 18.25 0.05 -0.27% 18.20 105 18.25 547 10.86
2016-09-09 2884 8487300 2544 153813275 18.20 18.20 18.05 18.20 0.05 -0.27% 18.15 18 18.20 104 10.83
2016-09-10 2884 4691772 1619 84588045 18.00 18.10 18.00 18.00 0.20 -1.1% 18.00 1977 18.05 38 10.71
2016-09-12 2884 12955651 3835 232398668 18.00 18.05 17.90 17.90 0.10 -0.56% 17.90 2036 17.95 44 10.65
2016-09-13 2884 25168326 7478 447630905 17.90 17.95 17.65 17.70 0.20 -1.12% 17.70 1353 17.75 232 10.54
2016-09-14 2884 19921156 5068 351440854 17.65 17.80 17.60 17.60 0.10 -0.56% 17.60 1704 17.65 277 10.48
2016-09-19 2884 18579797 4542 333116445 17.65 18.00 17.65 17.95 0.35 1.99% 17.95 8 18.00 770 10.68
2016-09-20 2884 8477006 2532 151796116 17.95 18.00 17.85 17.85 0.10 -0.56% 17.85 1086 17.90 1012 10.63
2016-09-21 2884 10462935 3866 186690741 17.85 17.90 17.80 17.85 0.00 0% 17.80 2123 17.85 179 10.63
2016-09-22 2884 12261508 3404 218990303 17.95 18.00 17.80 17.80 0.05 -0.28% 17.80 1584 17.85 13 10.60
2016-09-23 2884 11012170 3511 198045504 17.95 18.05 17.85 18.05 0.25 1.4% 18.00 50 18.05 1981 10.74
2016-09-26 2884 10887479 3161 194842887 18.05 18.05 17.80 17.85 0.20 -1.11% 17.85 88 17.90 226 10.63
2016-09-29 2884 16955726 5024 305767848 17.95 18.10 17.85 18.05 0.20 1.12% 18.05 437 18.10 1074 10.74
2016-09-30 2884 14564186 4041 260272047 17.90 18.00 17.80 17.85 0.20 -1.11% 17.85 657 17.90 1384 10.63
2016-10-03 2884 13840682 4788 249511907 17.95 18.10 17.90 18.10 0.25 1.4% 18.05 194 18.10 1215 10.77
2016-10-04 2884 9813732 4618 177412249 18.05 18.15 18.00 18.10 0.00 0% 18.10 1056 18.15 1899 10.77
2016-10-05 2884 8220623 2609 148854025 18.00 18.15 17.95 18.10 0.00 0% 18.10 1326 18.15 951 10.77
2016-10-06 2884 6653166 2430 120495516 18.10 18.15 18.05 18.15 0.05 0.28% 18.10 570 18.15 298 10.80
2016-10-07 2884 7191605 2264 130019076 18.10 18.15 18.00 18.15 0.00 0% 18.10 20 18.15 309 10.80
2016-10-11 2884 11856179 3237 213140372 18.10 18.10 17.90 18.00 0.15 -0.83% 17.95 220 18.00 124 10.71
2016-10-12 2884 7113419 2015 127659442 17.90 18.00 17.85 18.00 0.00 0% 17.95 642 18.00 371 10.71
2016-10-13 2884 13767207 4700 246194967 18.00 18.00 17.85 17.85 0.15 -0.83% 17.85 1155 17.90 609 10.63
2016-10-14 2884 11936598 3332 213293237 17.95 17.95 17.80 17.85 0.00 0% 17.85 480 17.90 364 10.63
2016-10-17 2884 20392358 4731 360523737 17.85 17.90 17.55 17.75 0.10 -0.56% 17.75 101 17.80 827 10.57
2016-10-18 2884 13782829 2900 246787722 17.75 18.00 17.70 18.00 0.25 1.41% 17.95 10 18.00 1206 10.71
2016-10-19 2884 12208407 4676 219659376 18.00 18.05 17.95 18.05 0.05 0.28% 18.00 90 18.05 1647 10.74
2016-10-20 2884 5646701 1677 101435618 18.05 18.05 17.90 18.00 0.05 -0.28% 17.95 1073 18.00 520 10.71
2016-10-21 2884 3998293 1345 71816574 18.00 18.00 17.90 18.00 0.00 0% 17.95 16 18.00 971 10.71
2016-10-24 2884 4689617 1821 84081623 18.00 18.00 17.90 17.95 0.05 -0.28% 17.95 46 18.00 1768 10.68
2016-10-25 2884 4475320 1805 80317605 17.95 18.00 17.90 17.95 0.00 0% 17.90 1862 17.95 146 10.68
2016-10-26 2884 6123713 1821 109523207 17.95 17.95 17.85 17.85 0.10 -0.56% 17.85 902 17.90 155 10.63
2016-10-27 2884 11965297 3960 212579456 17.85 17.85 17.70 17.75 0.10 -0.56% 17.75 882 17.80 34 10.57
2016-10-28 2884 14156835 3904 251818287 17.75 17.85 17.70 17.85 0.10 0.56% 17.85 57 17.90 908 10.63
2016-10-31 2884 12644340 2886 225814304 17.70 18.00 17.65 17.95 0.10 0.56% 17.95 267 18.00 2979 10.68
2016-11-01 2884 6656202 2318 119140477 17.95 17.95 17.85 17.90 0.05 -0.28% 17.90 88 17.95 460 10.65
2016-11-02 2884 8005163 2154 142647557 17.85 17.90 17.75 17.80 0.10 -0.56% 17.75 1491 17.80 78 10.60
2016-11-03 2884 7287513 2595 129513479 17.80 17.85 17.70 17.75 0.05 -0.28% 17.75 23 17.80 493 10.57
2016-11-04 2884 9233744 3837 163400336 17.70 17.75 17.65 17.65 0.10 -0.56% 17.65 2003 17.70 154 10.51
2016-11-07 2884 8198612 2514 145464821 17.70 17.80 17.70 17.75 0.10 0.57% 17.75 742 17.80 778 10.57
2016-11-08 2884 9608126 3004 171785067 17.75 17.95 17.75 17.90 0.15 0.85% 17.90 905 17.95 1895 10.65
2016-11-09 2884 27150745 6946 479918206 18.00 18.00 17.55 17.55 0.35 -1.96% 17.55 1337 17.60 260 10.45
2016-11-10 2884 8625082 2452 153536126 17.85 17.85 17.75 17.75 0.20 1.14% 17.75 801 17.80 111 10.57
2016-11-11 2884 31332616 8290 555647686 17.75 17.85 17.65 17.65 0.10 -0.56% 17.65 785 17.70 231 10.51
2016-11-14 2884 27027590 6040 480798870 17.70 17.90 17.60 17.80 0.15 0.85% 17.80 933 17.85 97 11.87
2016-11-15 2884 24884048 6961 448167664 17.90 18.05 17.85 18.05 0.25 1.4% 18.00 393 18.05 1144 12.03
2016-11-16 2884 38831277 7713 705365216 18.05 18.25 18.05 18.25 0.20 1.11% 18.20 89 18.25 228 12.17
2016-11-17 2884 19994820 5544 362041000 18.25 18.25 17.95 18.25 0.00 0% 18.20 63 18.25 900 12.17
2016-11-18 2884 19329327 4709 351934764 18.30 18.30 18.10 18.20 0.05 -0.27% 18.20 1208 18.25 459 12.13
2016-11-21 2884 8265300 3477 150886816 18.20 18.30 18.15 18.25 0.05 0.27% 18.25 720 18.30 2098 12.17
2016-11-22 2884 9498930 3354 173332248 18.25 18.30 18.15 18.30 0.05 0.27% 18.25 304 18.30 2265 12.20
2016-11-23 2884 9329634 3227 170462041 18.30 18.35 18.20 18.30 0.00 0% 18.25 779 18.30 417 12.20
2016-11-24 2884 10657181 2510 194495727 18.35 18.35 18.15 18.25 0.05 -0.27% 18.20 511 18.25 772 12.17
2016-11-25 2884 10273118 3320 187630316 18.25 18.30 18.20 18.25 0.00 0% 18.25 666 18.30 955 12.17
2016-11-28 2884 17451866 4517 321269489 18.25 18.50 18.25 18.50 0.25 1.37% 18.45 887 18.50 997 12.33
2016-11-29 2884 17375047 4350 318722770 18.45 18.50 18.30 18.30 0.20 -1.08% 18.30 99 18.35 991 12.20
2016-11-30 2884 31789284 4114 584922641 18.30 18.50 18.20 18.50 0.20 1.09% 18.30 64 18.50 420 12.33
2016-12-01 2884 11436256 3240 210147676 18.40 18.40 18.30 18.40 0.10 -0.54% 18.35 680 18.40 1227 12.27
2016-12-02 2884 9189109 2970 168184097 18.30 18.35 18.25 18.30 0.10 -0.54% 18.25 1490 18.30 86 12.20
2016-12-05 2884 9096829 3289 165345562 18.30 18.30 18.10 18.10 0.20 -1.09% 18.10 1437 18.15 79 12.07
2016-12-06 2884 9262554 3503 168511256 18.30 18.30 18.10 18.15 0.05 0.28% 18.10 2196 18.15 1577 12.10
2016-12-07 2884 6076598 2313 110713459 18.30 18.30 18.15 18.20 0.05 0.28% 18.15 1789 18.20 948 12.13
2016-12-08 2884 32054546 8091 592553285 18.30 18.60 18.25 18.60 0.40 2.2% 18.60 314 18.65 815 12.40
2016-12-09 2884 14405812 4774 268748301 18.60 18.70 18.50 18.70 0.10 0.54% 18.70 320 18.75 1200 12.47
2016-12-12 2884 15958544 3942 299500819 18.80 18.90 18.60 18.60 0.10 -0.53% 18.60 905 18.65 104 12.40
2016-12-13 2884 9367376 4892 174454506 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 43 18.70 768 12.47
2016-12-14 2884 15628547 4050 289486409 18.70 18.70 18.40 18.45 0.25 -1.34% 18.45 216 18.50 1168 12.30
2016-12-15 2884 15681462 3237 290341890 18.40 18.60 18.40 18.55 0.10 0.54% 18.50 853 18.55 1157 12.37
2016-12-16 2884 13703732 3105 253489231 18.60 18.60 18.45 18.45 0.10 -0.54% 18.45 243 18.50 157 12.30
2016-12-19 2884 9358701 3207 171186755 18.40 18.45 18.25 18.25 0.20 -1.08% 18.25 569 18.30 302 12.17
2016-12-20 2884 7018511 2087 128262864 18.25 18.35 18.20 18.30 0.05 0.27% 18.25 759 18.30 85 12.20
2016-12-21 2884 10791429 1511 196251448 18.35 18.40 18.25 18.25 0.05 -0.27% 18.25 1132 18.35 39 12.17
2016-12-22 2884 6406732 1809 116541109 18.30 18.30 18.15 18.15 0.10 -0.55% 18.15 676 18.20 307 12.10
2016-12-23 2884 7132001 2726 129129900 18.15 18.20 18.05 18.05 0.10 -0.55% 18.05 2384 18.10 11 12.03
2016-12-26 2884 2511333 839 45488034 18.05 18.20 18.05 18.20 0.15 0.83% 18.15 57 18.20 499 12.13
2016-12-27 2884 3436855 1295 62203305 18.20 18.20 18.05 18.10 0.10 -0.55% 18.05 2646 18.10 33 12.07
2016-12-28 2884 5760101 1535 104877273 18.10 18.25 18.10 18.25 0.15 0.83% 18.20 744 18.25 542 12.17
2016-12-29 2884 10190788 2894 184719832 18.20 18.20 18.10 18.15 0.10 -0.55% 18.10 433 18.15 169 12.10
2016-12-30 2884 8682531 2696 158777623 18.25 18.35 18.10 18.35 0.20 1.1% 18.30 77 18.35 699 12.23