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　　　21.00
0
0%		20.90
-0.1
-0.48%		20.55
-0.35
-1.67%		20.00
-0.55
-2.68%		20.25
0.25
1.25%		 　20.10
-0.15
-0.74%		20.25
0.15
0.75%		20.20
-0.05
-0.25%		20.00
-0.2
-0.99%		19.85
-0.15
-0.75%		 　19.65
-0.2
-1.01%		20.00
0.35
1.78%		19.55
-0.45
-2.25%		19.25
-0.3
-1.53%		19.30
0.05
0.26%		 　20.00
0.7
3.63%		19.80
-0.2
-1%		19.80
0
0%		20.25
0.45
2.27%		21.15
0.9
4.44%		21.55
0.4
1.89%		 20.19
2 月　21.70
0.15
0.7%		21.30
-0.4
-1.84%		 　　　　　　　　　　21.30
0
0%		21.70
0.4
1.88%		21.60
-0.1
-0.46%		21.75
0.15
0.69%		21.60
-0.15
-0.69%		 　21.70
0.1
0.46%		21.70
0
0%		21.60
-0.1
-0.46%		21.70
0.1
0.46%		21.90
0.2
0.92%		 21.66
3 月21.80
-0.1
-0.46%		21.80
0
0%		22.30
0.5
2.29%		22.60
0.3
1.35%		 　23.00
0.4
1.77%		22.85
-0.15
-0.65%		22.85
0
0%		22.90
0.05
0.22%		22.90
0
0%		 　22.80
-0.1
-0.44%		22.40
-0.4
-1.75%		22.70
0.3
1.34%		22.85
0.15
0.66%		23.00
0.15
0.66%		 　22.95
-0.05
-0.22%		22.90
-0.05
-0.22%		23.00
0.1
0.44%		22.95
-0.05
-0.22%		22.95
0
0%		 　22.90
-0.05
-0.22%		22.90
0
0%		22.90
0
0%		22.90
0
0%		22.77
4 月22.65
-0.25
-1.09%		 　　　22.30
-0.35
-1.55%		22.30
0
0%		22.25
-0.05
-0.22%		 　22.50
0.25
1.12%		22.60
0.1
0.44%		22.80
0.2
0.88%		22.95
0.15
0.66%		23.00
0.05
0.22%		 　23.00
0
0%		23.00
0
0%		23.00
0
0%		23.00
0
0%		23.05
0.05
0.22%		 　23.00
-0.05
-0.22%		23.00
0
0%		23.15
0.15
0.65%		23.10
-0.05
-0.22%		22.90
-0.2
-0.87%		 22.82
5 月　　23.10
0.2
0.87%		23.05
-0.05
-0.22%		22.80
-0.25
-1.08%		22.80
0
0%		 　22.90
0.1
0.44%		23.05
0.15
0.66%		22.85
-0.2
-0.87%		22.90
0.05
0.22%		23.15
0.25
1.09%		 　23.00
-0.15
-0.65%		23.00
0
0%		23.20
0.2
0.87%		22.90
-0.3
-1.29%		23.00
0.1
0.44%		 　23.45
0.45
1.96%		23.25
-0.2
-0.85%		23.45
0.2
0.86%		23.55
0.1
0.43%		23.55
0
0%		 　23.70
0.15
0.64%		23.90
0.2
0.84%		23.18
6 月24.15
0.25
1.05%		24.30
0.15
0.62%		24.25
-0.05
-0.21%		24.20
-0.05
-0.21%		 24.20
0
0%		24.50
0.3
1.24%		24.75
0.25
1.02%		 　　　24.35
-0.4
-1.62%		24.45
0.1
0.41%		24.45
0
0%		23.75
-0.7
-2.86%		24.15
0.4
1.68%		 　24.40
0.25
1.04%		24.55
0.15
0.61%		24.50
-0.05
-0.2%		24.30
-0.2
-0.82%		23.80
-0.5
-2.06%		 　23.45
-0.35
-1.47%		24.05
0.6
2.56%		24.25
0.2
0.83%		24.30
0.05
0.21%		 24.22
7 月24.30
0
0%		 　24.40
0.1
0.41%		 23.80
-0.6
-2.46%		23.80
0
0%		 　　24.05
0.25
1.05%		24.05
0
0%		24.50
0.45
1.87%		24.60
0.1
0.41%		24.90
0.3
1.22%		 　24.90
0
0%		24.95
0.05
0.2%		24.95
0
0%		25.10
0.15
0.6%		24.95
-0.15
-0.6%		 　25.05
0.1
0.4%		25.00
-0.05
-0.2%		25.00
0
0%		25.00
0
0%		25.00
0
0%		 24.63
8 月25.00
0
0%		24.90
-0.1
-0.4%		24.95
0.05
0.2%		25.00
0.05
0.2%		25.35
0.35
1.4%		 　25.50
0.15
0.59%		25.80
0.3
1.18%		25.90
0.1
0.39%		26.00
0.1
0.39%		26.00
0
0%		 　24.15
-1.85
-7.12%		24.15
0
0%		24.25
0.1
0.41%		24.35
0.1
0.41%		23.80
-0.55
-2.26%		 　22.30
-1.5
-6.3%		22.25
-0.05
-0.22%		21.70
-0.55
-2.47%		22.10
0.4
1.84%		22.05
-0.05
-0.23%		 　22.00
-0.05
-0.23%		21.95
-0.05
-0.23%		21.60
-0.35
-1.59%		23.89
9 月21.25
-0.35
-1.62%		21.40
0.15
0.71%		 　22.05
0.65
3.04%		22.15
0.1
0.45%		22.25
0.1
0.45%		22.60
0.35
1.57%		22.40
-0.2
-0.88%		22.15
-0.25
-1.12%		 21.90
-0.25
-1.13%		22.05
0.15
0.68%		21.85
-0.2
-0.91%		 　　　22.45
0.6
2.75%		22.50
0.05
0.22%		22.50
0
0%		22.30
-0.2
-0.89%		22.50
0.2
0.9%		 　22.20
-0.3
-1.33%		 　22.35
0.15
0.68%		22.05
-0.3
-1.34%		 22.15
10 月　　21.95
-0.1
-0.45%		21.85
-0.1
-0.46%		21.85
0
0%		21.95
0.1
0.46%		21.85
-0.1
-0.46%		 　　21.80
-0.05
-0.23%		21.85
0.05
0.23%		21.65
-0.2
-0.92%		21.65
0
0%		 　21.60
-0.05
-0.23%		21.80
0.2
0.93%		21.85
0.05
0.23%		21.85
0
0%		22.00
0.15
0.69%		 　21.80
-0.2
-0.91%		22.00
0.2
0.92%		21.85
-0.15
-0.68%		21.70
-0.15
-0.69%		21.65
-0.05
-0.23%		 21.60
-0.05
-0.23%		21.78
11 月21.55
-0.05
-0.23%		21.50
-0.05
-0.23%		22.00
0.5
2.33%		21.90
-0.1
-0.45%		 　21.95
0.05
0.23%		22.55
0.6
2.73%		22.00
-0.55
-2.44%		22.90
0.9
4.09%		22.90
0
0%		 　23.25
0.35
1.53%		23.25
0
0%		23.05
-0.2
-0.86%		23.00
-0.05
-0.22%		22.70
-0.3
-1.3%		 　23.10
0.4
1.76%		23.25
0.15
0.65%		22.85
-0.4
-1.72%		23.20
0.35
1.53%		23.05
-0.15
-0.65%		 　23.20
0.15
0.65%		23.00
-0.2
-0.86%		22.75
-0.25
-1.09%		 22.71
12 月22.90
0.15
0.66%		23.05
0.15
0.66%		 　22.80
-0.25
-1.08%		23.25
0.45
1.97%		23.25
0
0%		23.50
0.25
1.08%		23.75
0.25
1.06%		 　23.75
0
0%		23.70
-0.05
-0.21%		23.40
-0.3
-1.27%		23.40
0
0%		23.75
0.35
1.5%		 　23.40
-0.35
-1.47%		23.30
-0.1
-0.43%		23.15
-0.15
-0.64%		23.00
-0.15
-0.65%		22.90
-0.1
-0.43%		 　23.00
0.1
0.44%		22.85
-0.15
-0.65%		23.00
0.15
0.66%		22.80
-0.2
-0.87%		23.00
0.2
0.88%		　23.23

說明:最高漲幅:4.44%最低跌幅:-7.12% 最高價:26.00最低價:19.25平均價:22.81,灰色底表示週末,漲128天(30.2)元,跌125天(-30.05)元,平盤50天
4%=4,3%=6,2%=21,1%=59,0%=88,-0%=2,-1%=2,-2%=2,-3%=18,-4%=49,-5%=52,

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 2886 20520109 5960 432399455 21.30 21.40 20.95 21.00 0.25 0% 21.00 296 21.05 273 9.29
2016-01-05 2886 17178508 5473 359445268 21.00 21.10 20.80 20.90 0.10 -0.48% 20.85 489 20.90 61 9.25
2016-01-06 2886 21832211 7034 451757686 20.90 20.90 20.55 20.55 0.35 -1.67% 20.55 475 20.60 1 9.09
2016-01-07 2886 43805795 11205 880331112 20.50 20.50 19.95 20.00 0.55 -2.68% 20.00 882 20.05 2 8.85
2016-01-08 2886 36403998 8105 736666596 20.10 20.40 20.05 20.25 0.25 1.25% 20.25 2750 20.30 87 8.96
2016-01-11 2886 31264164 8188 629860874 20.20 20.30 20.05 20.10 0.15 -0.74% 20.10 1528 20.15 33 8.89
2016-01-12 2886 24457625 8129 493537052 20.10 20.30 20.05 20.25 0.15 0.75% 20.20 2 20.25 467 8.96
2016-01-13 2886 25085961 5807 508205421 20.30 20.45 20.15 20.20 0.05 -0.25% 20.20 679 20.25 450 8.94
2016-01-14 2886 19371358 5253 387464263 20.05 20.10 19.95 20.00 0.20 -0.99% 20.00 2078 20.05 208 8.85
2016-01-15 2886 28207329 7035 561874120 20.00 20.10 19.80 19.85 0.15 -0.75% 19.80 2323 19.85 69 8.78
2016-01-18 2886 32494121 9053 631688820 19.50 19.75 19.20 19.65 0.20 -1.01% 19.60 558 19.65 530 8.69
2016-01-19 2886 15499628 4664 307236698 19.60 20.00 19.50 20.00 0.35 1.78% 19.95 130 20.00 13 8.85
2016-01-20 2886 16682347 5095 327674835 19.80 19.95 19.50 19.55 0.45 -2.25% 19.50 946 19.55 127 8.65
2016-01-21 2886 19350594 5174 374273822 19.60 19.65 19.20 19.25 0.30 -1.53% 19.20 1034 19.25 394 8.52
2016-01-22 2886 19187636 5339 369145319 19.45 19.60 19.05 19.30 0.05 0.26% 19.25 384 19.30 799 8.54
2016-01-25 2886 18138153 5750 358808110 19.45 20.00 19.35 20.00 0.70 3.63% 19.95 248 20.00 370 8.85
2016-01-26 2886 22189061 6665 439680960 19.75 19.95 19.70 19.80 0.20 -1% 19.80 320 19.85 25 8.76
2016-01-27 2886 14854906 4025 293991610 19.90 19.95 19.65 19.80 0.00 0% 19.80 114 19.85 318 8.76
2016-01-28 2886 24159128 6174 488546515 19.80 20.50 19.80 20.25 0.45 2.27% 20.25 67 20.30 149 8.96
2016-01-29 2886 40473473 8904 845289306 20.25 21.30 20.25 21.15 0.90 4.44% 21.10 65 21.15 1010 9.36
2016-01-30 2886 27068102 8421 579129571 21.20 21.60 21.05 21.55 0.40 1.89% 21.50 126 21.55 276 9.54
2016-02-02 2886 35205609 8641 765887671 21.70 21.85 21.55 21.70 0.00 0.7% 21.70 933 21.75 51 9.60
2016-02-03 2886 24081831 7871 514271698 21.40 21.60 21.10 21.30 0.40 -1.84% 21.30 403 21.35 84 9.42
2016-02-15 2886 18882437 5024 401260674 21.00 21.40 20.85 21.30 0.00 0% 21.30 1573 21.35 214 9.42
2016-02-16 2886 29065762 5892 629032299 21.20 21.80 21.20 21.70 0.40 1.88% 21.65 419 21.70 323 9.60
2016-02-17 2886 22961000 7431 497013579 21.60 21.80 21.40 21.60 0.10 -0.46% 21.60 855 21.65 363 9.56
2016-02-18 2886 28266939 8202 615094185 21.65 21.80 21.60 21.75 0.15 0.69% 21.75 79 21.80 1565 9.62
2016-02-19 2886 13276198 4442 285988625 21.70 21.70 21.40 21.60 0.15 -0.69% 21.55 347 21.60 317 9.56
2016-02-22 2886 22791000 4192 494883320 21.80 21.90 21.50 21.70 0.10 0.46% 21.65 390 21.70 513 9.60
2016-02-23 2886 15491702 4596 335245957 21.80 21.80 21.45 21.70 0.00 0% 21.65 426 21.70 2186 9.60
2016-02-24 2886 10891836 3180 235060369 21.65 21.70 21.45 21.60 0.10 -0.46% 21.55 135 21.60 316 9.56
2016-02-25 2886 18452674 4517 399872338 21.60 21.75 21.50 21.70 0.10 0.46% 21.65 356 21.70 51 9.60
2016-02-26 2886 31248219 5165 683183902 21.90 21.90 21.70 21.90 0.20 0.92% 21.85 992 21.90 286 9.69
2016-03-01 2886 22817152 4238 497200593 21.80 21.90 21.60 21.80 0.10 -0.46% 21.80 263 21.85 670 9.65
2016-03-02 2886 20216985 5049 443071142 21.95 22.05 21.75 21.80 0.00 0% 21.80 431 21.85 423 9.65
2016-03-03 2886 49546829 10311 1098388053 21.80 22.30 21.80 22.30 0.50 2.29% 22.25 310 22.30 506 9.87
2016-03-04 2886 37336588 9633 841439137 22.40 22.65 22.35 22.60 0.30 1.35% 22.55 170 22.60 785 10.00
2016-03-07 2886 36801616 11192 844662241 22.80 23.00 22.70 23.00 0.40 1.77% 22.95 407 23.00 1350 10.18
2016-03-08 2886 24631915 8079 561804616 22.90 22.95 22.70 22.85 0.15 -0.65% 22.80 27 22.85 528 10.11
2016-03-09 2886 17661035 5434 398966707 22.70 22.85 22.35 22.85 0.00 0% 22.80 218 22.85 423 10.11
2016-03-10 2886 15204224 3850 347481174 22.80 22.90 22.75 22.90 0.05 0.22% 22.90 96 22.95 1809 10.13
2016-03-11 2886 14323469 3425 327047910 22.85 22.95 22.60 22.90 0.00 0% 22.85 309 22.90 564 10.13
2016-03-14 2886 13764931 4289 315155494 22.85 23.00 22.80 22.80 0.10 -0.44% 22.80 595 22.85 401 10.09
2016-03-15 2886 18956755 4757 426966918 22.85 22.85 22.30 22.40 0.40 -1.75% 22.35 277 22.40 471 9.91
2016-03-16 2886 19922170 5009 449018661 22.55 22.70 22.25 22.70 0.30 1.34% 22.65 28 22.70 468 10.04
2016-03-17 2886 22956373 5436 525153805 22.80 23.00 22.75 22.85 0.15 0.66% 22.80 1053 22.85 939 10.11
2016-03-18 2886 30658393 5062 703858006 22.90 23.00 22.80 23.00 0.15 0.66% 22.95 284 23.00 1163 10.18
2016-03-21 2886 16518134 3303 377057378 22.95 22.95 22.60 22.95 0.05 -0.22% 22.85 42 22.95 1425 10.15
2016-03-22 2886 15999592 3184 365114733 22.75 22.90 22.65 22.90 0.05 -0.22% 22.90 301 22.95 1470 10.13
2016-03-23 2886 13152435 3531 301294705 22.80 23.00 22.75 23.00 0.10 0.44% 22.95 3 23.00 9912 10.18
2016-03-24 2886 10931442 4144 250165411 22.80 22.95 22.70 22.95 0.05 -0.22% 22.90 350 22.95 1110 10.15
2016-03-25 2886 13563956 3086 311414009 22.95 23.00 22.85 22.95 0.00 0% 22.90 645 22.95 90 10.15
2016-03-28 2886 16126952 2804 370421635 22.95 23.00 22.90 22.90 0.05 -0.22% 22.90 347 22.95 1810 10.13
2016-03-29 2886 21750674 4527 498452847 22.95 23.00 22.80 22.90 0.00 0% 22.85 370 22.90 670 10.13
2016-03-30 2886 24535474 4693 564155366 23.00 23.10 22.90 22.90 0.00 0% 22.90 369 22.95 1170 10.13
2016-03-31 2886 32984013 6203 756602812 22.95 23.00 22.80 22.90 0.00 0% 22.85 126 22.90 1745 10.60
2016-04-01 2886 17378422 4493 394265107 22.70 22.90 22.60 22.65 0.25 -1.09% 22.65 207 22.70 892 10.49
2016-04-06 2886 28599161 8242 642005176 22.65 22.65 22.30 22.30 0.35 -1.55% 22.25 514 22.30 52 10.32
2016-04-07 2886 21036079 6828 466409884 22.20 22.30 22.05 22.30 0.00 0% 22.25 153 22.30 212 10.32
2016-04-08 2886 21497795 6302 475564209 22.05 22.30 22.00 22.25 0.05 -0.22% 22.20 97 22.25 736 10.30
2016-04-11 2886 12031470 5116 268517910 22.20 22.55 22.05 22.50 0.25 1.12% 22.50 5 22.55 320 10.42
2016-04-12 2886 10202638 3702 230312946 22.50 22.70 22.45 22.60 0.10 0.44% 22.55 53 22.60 428 10.46
2016-04-13 2886 19437081 5203 442382261 22.60 22.85 22.55 22.80 0.20 0.88% 22.75 1370 22.80 297 10.56
2016-04-14 2886 35524770 6004 816656304 23.00 23.10 22.95 22.95 0.15 0.66% 22.95 1131 23.00 3094 10.63
2016-04-15 2886 25498998 4720 586242812 23.00 23.05 22.95 23.00 0.05 0.22% 22.95 435 23.00 2557 10.65
2016-04-18 2886 13347170 3593 306954512 23.00 23.05 22.90 23.00 0.00 0% 22.95 633 23.00 2238 10.65
2016-04-19 2886 19232074 3993 442333564 23.00 23.05 22.95 23.00 0.00 0% 22.95 139 23.00 2512 10.65
2016-04-20 2886 30571373 9196 702603211 23.05 23.05 22.90 23.00 0.00 0% 22.95 9 23.00 1996 10.65
2016-04-21 2886 18131991 5411 416271155 23.00 23.05 22.90 23.00 0.00 0% 22.95 985 23.00 448 10.65
2016-04-22 2886 16599150 5852 381720800 23.00 23.10 22.90 23.05 0.05 0.22% 23.00 42 23.05 2210 10.67
2016-04-25 2886 12594238 2807 289576568 23.00 23.05 22.90 23.00 0.05 -0.22% 22.95 438 23.00 1271 10.65
2016-04-26 2886 17651524 2189 405926646 23.00 23.05 22.95 23.00 0.00 0% 22.95 1363 23.00 1045 10.65
2016-04-27 2886 36736604 4904 849883389 23.00 23.25 22.95 23.15 0.15 0.65% 23.10 5581 23.15 2238 10.72
2016-04-28 2886 40286653 6417 933610554 23.30 23.50 22.80 23.10 0.05 -0.22% 23.05 459 23.10 1650 10.69
2016-04-29 2886 24378757 6439 559256743 23.00 23.10 22.70 22.90 0.20 -0.87% 22.90 459 22.95 287 10.60
2016-05-03 2886 23746272 4458 548563206 23.10 23.20 22.95 23.10 0.20 0.87% 23.05 6 23.10 1657 10.69
2016-05-04 2886 35037211 7487 808488753 23.20 23.20 22.90 23.05 0.05 -0.22% 23.05 135 23.10 3897 10.67
2016-05-05 2886 15807842 4261 361546170 23.00 23.00 22.80 22.80 0.25 -1.08% 22.80 295 22.85 203 10.56
2016-05-06 2886 22743530 6488 516314753 22.80 22.90 22.45 22.80 0.00 0% 22.75 55 22.80 299 10.56
2016-05-09 2886 12487495 3965 284976021 22.80 22.95 22.60 22.90 0.10 0.44% 22.90 290 22.95 1833 10.60
2016-05-10 2886 21772929 5195 500906167 22.90 23.10 22.90 23.05 0.15 0.66% 23.00 234 23.05 720 10.67
2016-05-11 2886 29027963 6622 666986883 23.05 23.05 22.70 22.85 0.20 -0.87% 22.85 1704 22.90 3 10.58
2016-05-12 2886 13650162 2841 312994241 22.80 23.00 22.80 22.90 0.05 0.22% 22.90 2604 22.95 463 10.60
2016-05-13 2886 33417697 6744 769595031 22.85 23.15 22.85 23.15 0.25 1.09% 23.10 1 23.15 457 10.72
2016-05-16 2886 16343669 5253 376690887 23.05 23.15 23.00 23.00 0.15 -0.65% 23.00 440 23.05 340 10.65
2016-05-17 2886 12183396 3320 279596451 23.00 23.10 22.85 23.00 0.00 0% 23.00 1146 23.05 41 10.65
2016-05-18 2886 18534281 6914 427983823 22.95 23.20 22.90 23.20 0.20 0.87% 23.15 131 23.20 783 10.74
2016-05-19 2886 24500027 6205 562528189 23.00 23.10 22.85 22.90 0.30 -1.29% 22.90 438 22.95 25 10.60
2016-05-20 2886 16572185 3338 382581277 22.95 23.20 22.85 23.00 0.10 0.44% 23.00 655 23.10 122 10.65
2016-05-23 2886 39082578 7249 898813827 22.90 23.50 22.65 23.45 0.45 1.96% 23.45 479 23.50 2922 10.86
2016-05-24 2886 14452682 4341 336678213 23.40 23.50 23.10 23.25 0.20 -0.85% 23.25 265 23.30 261 10.97
2016-05-25 2886 15111944 5725 354755210 23.35 23.60 23.25 23.45 0.20 0.86% 23.45 308 23.50 1443 11.06
2016-05-26 2886 10478302 3536 246371144 23.45 23.60 23.40 23.55 0.10 0.43% 23.50 92 23.55 1481 11.11
2016-05-27 2886 12759092 3902 299737272 23.55 23.60 23.40 23.55 0.00 0% 23.55 581 23.60 1370 11.11
2016-05-30 2886 17046785 5927 403742217 23.55 23.80 23.45 23.70 0.15 0.64% 23.70 669 23.75 127 11.18
2016-05-31 2886 34531720 5763 824282255 23.70 24.00 23.70 23.90 0.20 0.84% 23.85 66 23.90 1042 11.27
2016-06-01 2886 18411328 5443 442281472 23.85 24.15 23.85 24.15 0.25 1.05% 24.10 136 24.15 353 11.39
2016-06-02 2886 16769981 5119 405535101 24.15 24.30 24.00 24.30 0.15 0.62% 24.25 31 24.30 685 11.46
2016-06-03 2886 16227001 4607 393390092 24.30 24.35 24.15 24.25 0.05 -0.21% 24.20 527 24.25 3110 11.44
2016-06-04 2886 4534012 1618 109616364 24.20 24.25 24.05 24.20 0.05 -0.21% 24.15 44 24.20 6 11.42
2016-06-06 2886 14817552 3539 358802542 24.20 24.40 24.10 24.20 0.00 0% 24.15 830 24.20 2877 11.42
2016-06-07 2886 24179540 9138 590658057 24.30 24.50 24.20 24.50 0.30 1.24% 24.45 53 24.50 2062 11.56
2016-06-08 2886 23389659 7730 577447683 24.45 24.80 24.40 24.75 0.25 1.02% 24.75 449 24.80 1157 11.67
2016-06-13 2886 15262932 4846 371674011 24.65 24.65 24.20 24.35 0.40 -1.62% 24.30 4 24.35 1117 11.49
2016-06-14 2886 11290590 4372 274657830 24.15 24.45 24.05 24.45 0.10 0.41% 24.45 24 24.50 1818 11.53
2016-06-15 2886 14622595 4578 355587456 24.35 24.45 24.20 24.45 0.00 0% 24.40 11 24.45 513 11.53
2016-06-16 2886 22294610 6947 532806342 24.20 24.25 23.75 23.75 0.70 -2.86% 23.75 655 23.80 264 11.20
2016-06-17 2886 16673055 4856 401846085 23.85 24.20 23.85 24.15 0.40 1.68% 24.10 36 24.15 115 11.39
2016-06-20 2886 10192879 3428 248021768 24.20 24.40 24.10 24.40 0.25 1.04% 24.35 53 24.40 640 11.51
2016-06-21 2886 15777025 4269 386003519 24.30 24.55 24.15 24.55 0.15 0.61% 24.45 220 24.55 802 11.58
2016-06-22 2886 16682288 3711 407550161 24.40 24.55 24.25 24.50 0.05 -0.2% 24.45 9 24.50 350 11.56
2016-06-23 2886 14283821 4279 346956098 24.25 24.45 24.15 24.30 0.20 -0.82% 24.30 151 24.35 89 11.46
2016-06-24 2886 32689664 6729 780400434 24.30 24.45 23.55 23.80 0.50 -2.06% 23.75 150 23.80 614 11.23
2016-06-27 2886 17865045 4940 420055378 23.60 23.65 23.40 23.45 0.35 -1.47% 23.45 1215 23.50 847 11.06
2016-06-28 2886 16811701 5239 400239877 23.40 24.05 23.20 24.05 0.60 2.56% 24.00 3 24.05 562 11.34
2016-06-29 2886 12904169 5001 311529297 24.05 24.25 23.90 24.25 0.20 0.83% 24.20 32 24.25 734 11.44
2016-06-30 2886 20268861 5741 491457714 24.40 24.40 24.00 24.30 0.05 0.21% 24.25 20 24.30 295 11.46
2016-07-01 2886 15597445 5037 380485400 24.35 24.45 24.25 24.30 0.00 0% 24.30 116 24.35 379 11.46
2016-07-04 2886 16161365 4364 394392432 24.30 24.50 24.20 24.40 0.10 0.41% 24.40 221 24.45 2343 11.51
2016-07-06 2886 28073465 8492 671667926 24.25 24.30 23.75 23.80 0.50 -2.46% 23.75 1495 23.80 262 11.23
2016-07-07 2886 13576545 3568 323562250 23.90 24.00 23.75 23.80 0.00 0% 23.75 2272 23.80 128 11.23
2016-07-11 2886 25305960 5204 610017467 24.10 24.25 24.00 24.05 0.25 1.05% 24.00 718 24.05 88 11.34
2016-07-12 2886 20973047 6296 504549845 24.20 24.20 24.00 24.05 0.00 0% 24.05 91 24.10 1491 11.34
2016-07-13 2886 20882928 6155 508495896 24.30 24.50 24.15 24.50 0.45 1.87% 24.45 46 24.50 143 11.56
2016-07-14 2886 15091721 5298 369699281 24.30 24.60 24.25 24.60 0.10 0.41% 24.55 23 24.60 1715 11.60
2016-07-15 2886 28374645 8440 703321572 24.60 24.90 24.50 24.90 0.30 1.22% 24.85 27 24.90 506 11.75
2016-07-18 2886 27297410 6241 681125409 24.95 25.00 24.80 24.90 0.00 0% 24.85 884 24.90 163 11.75
2016-07-19 2886 27365185 7116 675905638 24.80 24.95 24.60 24.95 0.05 0.2% 24.90 3 24.95 1937 11.77
2016-07-20 2886 20288843 6080 505602266 24.90 25.00 24.75 24.95 0.00 0% 24.95 171 25.00 9610 11.77
2016-07-21 2886 19620262 5437 491328422 24.95 25.10 24.95 25.10 0.15 0.6% 25.05 363 25.10 1376 11.84
2016-07-22 2886 13971348 5199 348536658 24.95 25.05 24.85 24.95 0.15 -0.6% 24.90 13 24.95 59 11.77
2016-07-25 2886 12930682 3334 323195480 25.05 25.10 24.85 25.05 0.10 0.4% 25.00 133 25.05 2374 11.82
2016-07-26 2886 9981874 3611 249188878 25.00 25.00 24.85 25.00 0.05 -0.2% 24.95 158 25.00 8712 11.79
2016-07-27 2886 13074883 4114 326384048 25.05 25.05 24.85 25.00 0.00 0% 24.95 84 25.00 4869 11.79
2016-07-28 2886 19957888 4127 498707029 24.90 25.05 24.80 25.00 0.00 0% 24.95 420 25.00 454 11.79
2016-07-29 2886 22024338 4649 551053519 24.90 25.10 24.85 25.00 0.00 0% 24.95 967 25.00 439 11.79
2016-08-01 2886 16417976 5220 410460860 25.00 25.10 24.90 25.00 0.00 0% 24.95 313 25.00 2577 11.79
2016-08-02 2886 17031747 4392 423684590 25.00 25.00 24.80 24.90 0.10 -0.4% 24.90 64 24.95 295 11.75
2016-08-03 2886 19905360 4115 494869023 24.70 25.00 24.65 24.95 0.05 0.2% 24.90 629 24.95 759 11.77
2016-08-04 2886 14698630 3398 365871469 24.95 25.00 24.70 25.00 0.05 0.2% 24.95 26 25.00 8658 11.79
2016-08-05 2886 26340153 7319 663205794 24.95 25.35 24.90 25.35 0.35 1.4% 25.30 243 25.35 754 11.96
2016-08-08 2886 16673329 4392 424444350 25.40 25.50 25.35 25.50 0.15 0.59% 25.45 99 25.50 6140 12.03
2016-08-09 2886 19391355 5524 497244345 25.50 25.80 25.40 25.80 0.30 1.18% 25.75 34 25.80 1293 12.17
2016-08-10 2886 24906812 4354 644723684 25.80 26.00 25.70 25.90 0.10 0.39% 25.85 357 25.90 758 12.22
2016-08-11 2886 34100265 5691 884884717 26.00 26.00 25.80 26.00 0.10 0.39% 25.95 479 26.00 3321 12.26
2016-08-12 2886 50668066 9363 1320442624 26.00 26.20 25.95 26.00 0.00 0% 26.00 132 26.05 333 12.26
2016-08-15 2886 45022769 6067 1098492307 24.60 24.60 24.15 24.15 0.00 -7.12% 24.15 898 24.20 171 11.39
2016-08-16 2886 19753482 4681 476701539 24.25 24.30 24.00 24.15 0.00 0% 24.10 352 24.15 1637 11.39
2016-08-17 2886 19507080 7651 472708155 24.15 24.45 24.05 24.25 0.10 0.41% 24.25 1392 24.35 19 11.44
2016-08-18 2886 14077871 5534 342749643 24.15 24.50 24.10 24.35 0.10 0.41% 24.30 228 24.35 469 11.49
2016-08-19 2886 28169458 8508 675284309 24.35 24.45 23.80 23.80 0.55 -2.26% 23.80 2074 23.85 14 11.23
2016-08-22 2886 129665448 31284 2147483647 22.60 22.70 22.05 22.30 1.50 -6.3% 22.25 2267 22.30 307 10.52
2016-08-23 2886 66250614 17555 1471339619 22.10 22.35 22.00 22.25 0.05 -0.22% 22.20 2296 22.25 665 10.50
2016-08-24 2886 81775937 19806 1787652447 22.20 22.20 21.70 21.70 0.55 -2.47% 21.70 4716 21.75 308 10.24
2016-08-25 2886 61568824 13693 1351679878 21.55 22.20 21.55 22.10 0.40 1.84% 22.10 1807 22.15 1284 10.42
2016-08-26 2886 24082894 5643 530668481 21.90 22.10 21.85 22.05 0.05 -0.23% 22.05 2217 22.10 520 10.40
2016-08-29 2886 19669247 4627 432252224 22.00 22.05 21.90 22.00 0.05 -0.23% 21.95 3059 22.00 163 10.38
2016-08-30 2886 26411998 6530 580066272 22.00 22.10 21.90 21.95 0.05 -0.23% 21.90 4136 21.95 285 12.76
2016-08-31 2886 41254930 10287 893901763 21.90 21.95 21.60 21.60 0.35 -1.59% 21.60 873 21.65 510 12.56
2016-09-01 2886 56315757 15825 1195142544 21.55 21.55 21.05 21.25 0.35 -1.62% 21.25 107 21.30 819 12.35
2016-09-02 2886 32275263 7638 679539359 21.30 21.50 21.30 21.40 0.15 0.71% 21.40 129 21.45 438 12.44
2016-09-05 2886 35973049 8145 790886189 21.60 22.15 21.55 22.05 0.65 3.04% 22.00 1380 22.05 87 12.82
2016-09-06 2886 24503348 6612 541359928 22.10 22.20 22.00 22.15 0.10 0.45% 22.10 190 22.15 665 12.88
2016-09-07 2886 40453545 8092 877560178 22.15 22.30 22.10 22.25 0.10 0.45% 22.25 287 22.30 1213 12.94
2016-09-08 2886 47386705 8837 1062397918 22.25 22.65 22.10 22.60 0.35 1.57% 22.60 622 22.65 526 13.14
2016-09-09 2886 26206766 5712 586650475 22.45 22.55 22.30 22.40 0.20 -0.88% 22.35 724 22.40 419 13.02
2016-09-10 2886 11392530 2830 252132573 22.10 22.30 22.00 22.15 0.25 -1.12% 22.15 516 22.20 75 12.88
2016-09-12 2886 19746386 5019 433722731 22.05 22.10 21.90 21.90 0.25 -1.13% 21.90 2460 21.95 279 12.73
2016-09-13 2886 25777668 5856 568009496 21.95 22.15 21.85 22.05 0.15 0.68% 22.05 465 22.10 91 12.82
2016-09-14 2886 38114639 5254 835305189 22.00 22.05 21.85 21.85 0.20 -0.91% 21.85 3455 21.90 289 12.70
2016-09-19 2886 23921807 6774 534029797 21.90 22.50 21.90 22.45 0.60 2.75% 22.45 866 22.50 438 13.05
2016-09-20 2886 18811896 4592 421889230 22.35 22.60 22.20 22.50 0.05 0.22% 22.50 1509 22.55 1261 13.08
2016-09-21 2886 15824034 5332 354913465 22.50 22.50 22.35 22.50 0.00 0% 22.45 5 22.50 865 13.08
2016-09-22 2886 14921065 4278 332575204 22.55 22.60 22.15 22.30 0.20 -0.89% 22.25 42 22.30 4 12.97
2016-09-23 2886 22430987 5449 501066546 22.10 22.50 22.05 22.50 0.20 0.9% 22.45 250 22.50 1574 13.08
2016-09-26 2886 21376667 3766 474836522 22.45 22.45 22.10 22.20 0.30 -1.33% 22.20 506 22.25 7 12.91
2016-09-29 2886 46403649 8183 1031379337 22.10 22.40 21.85 22.35 0.15 0.68% 22.30 567 22.35 494 12.99
2016-09-30 2886 20171607 5062 446260135 22.20 22.30 22.05 22.05 0.30 -1.34% 22.05 1398 22.10 559 12.82
2016-10-03 2886 14715951 3667 323810565 22.10 22.10 21.95 21.95 0.10 -0.45% 21.95 3677 22.00 816 12.76
2016-10-04 2886 23926083 6986 523045481 21.90 22.00 21.80 21.85 0.10 -0.46% 21.85 396 21.90 751 12.70
2016-10-05 2886 21281818 4705 464074078 21.70 22.00 21.65 21.85 0.00 0% 21.85 18 21.90 375 12.70
2016-10-06 2886 17043695 3888 373683762 21.80 22.05 21.75 21.95 0.10 0.46% 21.95 171 22.00 296 12.76
2016-10-07 2886 15036194 3660 328668838 21.80 21.95 21.80 21.85 0.10 -0.46% 21.85 742 21.90 306 12.70
2016-10-11 2886 26458652 5494 576539780 21.80 21.90 21.70 21.80 0.05 -0.23% 21.75 861 21.80 582 12.67
2016-10-12 2886 14873989 3396 324502235 21.80 21.95 21.60 21.85 0.05 0.23% 21.85 923 21.90 396 12.70
2016-10-13 2886 18884163 6268 409452496 21.90 21.90 21.60 21.65 0.20 -0.92% 21.65 1155 21.70 610 12.59
2016-10-14 2886 8645046 1832 187456906 21.65 21.75 21.60 21.65 0.00 0% 21.65 4784 21.70 517 12.59
2016-10-17 2886 16422791 2906 354878147 21.65 21.70 21.50 21.60 0.05 -0.23% 21.60 3205 21.65 409 12.56
2016-10-18 2886 10897894 2776 236804914 21.60 21.80 21.60 21.80 0.20 0.93% 21.70 31 21.80 1416 12.67
2016-10-19 2886 11258518 3860 245979476 21.70 21.90 21.70 21.85 0.05 0.23% 21.85 149 21.90 1270 12.70
2016-10-20 2886 6986492 2111 152933039 21.85 21.95 21.75 21.85 0.00 0% 21.85 3018 21.90 309 12.70
2016-10-21 2886 10415139 2298 228567906 21.85 22.00 21.80 22.00 0.15 0.69% 21.95 23 22.00 1195 12.79
2016-10-24 2886 11838605 2876 258790613 22.00 22.00 21.80 21.80 0.20 -0.91% 21.80 554 21.85 850 12.67
2016-10-25 2886 15322030 2940 335597112 21.80 22.00 21.75 22.00 0.20 0.92% 21.95 331 22.00 1102 12.79
2016-10-26 2886 5693150 1318 124585958 21.95 21.95 21.85 21.85 0.15 -0.68% 21.85 347 21.90 580 12.70
2016-10-27 2886 15512426 3442 337206313 21.85 21.85 21.70 21.70 0.15 -0.69% 21.70 1233 21.75 454 12.62
2016-10-28 2886 15577629 3452 337730128 21.70 21.75 21.60 21.65 0.05 -0.23% 21.65 186 21.70 348 12.59
2016-10-31 2886 16503516 4006 355871113 21.55 21.65 21.45 21.60 0.05 -0.23% 21.55 789 21.60 997 12.56
2016-11-01 2886 17694874 3994 381262451 21.60 21.60 21.50 21.55 0.05 -0.23% 21.55 25 21.60 1387 12.53
2016-11-02 2886 10994054 2927 235964692 21.50 21.55 21.40 21.50 0.05 -0.23% 21.50 455 21.55 317 12.50
2016-11-03 2886 26863697 6700 589218296 21.60 22.05 21.60 22.00 0.50 2.33% 21.95 932 22.00 383 12.79
2016-11-04 2886 11290197 3315 247738689 22.00 22.10 21.80 21.90 0.10 -0.45% 21.90 454 21.95 215 12.73
2016-11-07 2886 14454369 3662 317897807 21.95 22.05 21.95 21.95 0.05 0.23% 21.95 106 22.00 314 12.76
2016-11-08 2886 37087256 9001 830226340 22.05 22.60 22.05 22.55 0.60 2.73% 22.55 294 22.60 2380 13.11
2016-11-09 2886 41078987 10622 919362832 22.60 22.85 22.00 22.00 0.55 -2.44% 22.00 395 22.05 611 12.79
2016-11-10 2886 35483760 7672 806357287 22.65 22.95 22.50 22.90 0.90 4.09% 22.90 518 22.95 1450 13.31
2016-11-11 2886 61191650 12138 1407337239 23.00 23.15 22.75 22.90 0.00 0% 22.90 789 22.95 89 13.31
2016-11-14 2886 62045176 11007 1447758196 22.75 23.80 22.75 23.25 0.35 1.53% 23.25 89 23.30 387 13.52
2016-11-15 2886 27304526 7064 635392639 23.30 23.50 23.15 23.25 0.00 0% 23.20 53 23.25 908 13.52
2016-11-16 2886 16109910 4994 374660431 23.45 23.50 23.05 23.05 0.20 -0.86% 23.05 1277 23.10 9 13.40
2016-11-17 2886 13261821 4012 303698419 23.00 23.00 22.75 23.00 0.05 -0.22% 22.95 100 23.00 566 13.37
2016-11-18 2886 15080832 5435 343617456 22.90 22.90 22.70 22.70 0.30 -1.3% 22.70 1554 22.75 1130 13.20
2016-11-21 2886 11562320 3634 266581093 22.75 23.20 22.75 23.10 0.40 1.76% 23.10 381 23.15 231 13.43
2016-11-22 2886 18578257 5711 429154386 23.10 23.25 22.80 23.25 0.15 0.65% 23.20 130 23.25 911 13.52
2016-11-23 2886 22638600 7184 518164335 23.00 23.05 22.85 22.85 0.40 -1.72% 22.85 1728 22.90 208 13.28
2016-11-24 2886 15277055 4839 352541381 22.80 23.20 22.80 23.20 0.35 1.53% 23.15 480 23.20 3739 13.49
2016-11-25 2886 13539511 3398 312868153 23.20 23.20 23.00 23.05 0.15 -0.65% 23.05 1075 23.10 53 13.40
2016-11-28 2886 10482971 3739 242755543 23.10 23.20 23.05 23.20 0.15 0.65% 23.15 288 23.20 1094 12.47
2016-11-29 2886 13641214 4686 315398972 23.10 23.25 23.00 23.00 0.20 -0.86% 23.00 1282 23.10 557 12.37
2016-11-30 2886 28142278 4692 642100454 23.00 23.05 22.75 22.75 0.25 -1.09% 22.75 1518 22.80 27 12.23
2016-12-01 2886 10584131 3509 243405703 22.85 23.10 22.85 22.90 0.15 0.66% 22.90 147 22.95 55 12.31
2016-12-02 2886 9676331 3154 222490698 22.80 23.10 22.80 23.05 0.15 0.66% 23.05 414 23.10 543 12.39
2016-12-05 2886 13478148 4315 308512296 23.00 23.05 22.80 22.80 0.25 -1.08% 22.80 1502 22.85 202 12.26
2016-12-06 2886 18121057 5460 419031565 23.00 23.25 22.95 23.25 0.45 1.97% 23.20 87 23.25 648 12.50
2016-12-07 2886 7695491 3046 178473625 23.30 23.30 23.10 23.25 0.00 0% 23.20 1 23.25 669 12.50
2016-12-08 2886 19206410 5868 440295396 23.20 23.50 23.10 23.50 0.25 1.08% 23.45 10 23.50 2460 12.63
2016-12-09 2886 22193558 6252 523663215 23.45 23.75 23.40 23.75 0.25 1.06% 23.70 30 23.75 1200 12.77
2016-12-12 2886 12756543 3633 301728234 23.70 23.75 23.55 23.75 0.00 0% 23.70 14 23.75 2265 12.77
2016-12-13 2886 11009295 4997 260443334 23.65 23.70 23.55 23.70 0.05 -0.21% 23.65 370 23.70 202 12.74
2016-12-14 2886 12099306 4464 283988858 23.70 23.70 23.25 23.40 0.30 -1.27% 23.40 164 23.45 4 12.58
2016-12-15 2886 10792692 4171 252670842 23.40 23.50 23.30 23.40 0.00 0% 23.35 772 23.40 686 12.58
2016-12-16 2886 24469898 6024 580443650 23.50 23.80 23.50 23.75 0.35 1.5% 23.70 78 23.75 134 12.77
2016-12-19 2886 15758297 4889 369135524 23.65 23.70 23.35 23.40 0.35 -1.47% 23.35 488 23.40 416 12.58
2016-12-20 2886 10382043 3531 242009170 23.35 23.40 23.20 23.30 0.10 -0.43% 23.25 464 23.30 42 12.53
2016-12-21 2886 11845871 3519 274806685 23.30 23.30 23.15 23.15 0.15 -0.64% 23.15 338 23.20 52 12.45
2016-12-22 2886 10906660 2717 251631450 23.15 23.20 23.00 23.00 0.15 -0.65% 23.00 1053 23.05 26 12.37
2016-12-23 2886 11458384 3859 263690121 22.85 23.15 22.85 22.90 0.10 -0.43% 22.90 1808 22.95 21 12.31
2016-12-26 2886 3498969 1068 80417987 22.95 23.15 22.90 23.00 0.10 0.44% 22.95 334 23.00 481 12.37
2016-12-27 2886 7171354 1831 163986109 23.00 23.00 22.80 22.85 0.15 -0.65% 22.85 206 22.90 650 12.28
2016-12-28 2886 13056341 4213 299642335 22.85 23.10 22.85 23.00 0.15 0.66% 23.00 153 23.05 63 12.37
2016-12-29 2886 18117763 4528 413813925 22.90 23.00 22.75 22.80 0.20 -0.87% 22.80 906 22.85 140 12.26
2016-12-30 2886 17040925 4354 391531608 23.00 23.15 22.85 23.00 0.20 0.88% 22.95 20 23.00 642 12.37