第一金(2892)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　　　15.00
0
0%		15.05
0.05
0.33%		14.95
-0.1
-0.66%		14.85
-0.1
-0.67%		14.85
0
0%		 　14.70
-0.15
-1.01%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.75
-0.05
-0.34%		14.70
-0.05
-0.34%		 　14.50
-0.2
-1.36%		14.45
-0.05
-0.34%		14.40
-0.05
-0.35%		14.15
-0.25
-1.74%		14.25
0.1
0.71%		 　14.40
0.15
1.05%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.75
0.3
2.08%		15.15
0.4
2.71%		15.25
0.1
0.66%		 14.69
2 月　15.15
-0.1
-0.66%		14.90
-0.25
-1.65%		 　　　　　　　　　　15.15
0.25
1.68%		15.35
0.2
1.32%		15.15
-0.2
-1.3%		15.25
0.1
0.66%		15.40
0.15
0.98%		 　15.40
0
0%		15.40
0
0%		15.35
-0.05
-0.32%		15.35
0
0%		15.50
0.15
0.98%		 15.38
3 月15.65
0.15
0.97%		15.75
0.1
0.64%		15.90
0.15
0.95%		15.90
0
0%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.90
0
0%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		16.05
0.1
0.63%		16.10
0.05
0.31%		 　16.05
-0.05
-0.31%		16.05
0
0%		16.05
0
0%		16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		 　15.95
0
0%		15.85
-0.1
-0.63%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.94
4 月15.90
0
0%		 　　　15.70
-0.2
-1.26%		15.55
-0.15
-0.96%		15.60
0.05
0.32%		 　15.65
0.05
0.32%		15.70
0.05
0.32%		15.95
0.25
1.59%		15.80
-0.15
-0.94%		15.90
0.1
0.63%		 　15.90
0
0%		15.75
-0.15
-0.94%		15.65
-0.1
-0.63%		15.80
0.15
0.96%		15.70
-0.1
-0.63%		 　15.80
0.1
0.64%		15.85
0.05
0.32%		15.85
0
0%		15.65
-0.2
-1.26%		15.80
0.15
0.96%		 15.8
5 月　　16.25
0.45
2.85%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		 　15.90
-0.1
-0.63%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		15.90
0
0%		 　15.95
0.05
0.31%		16.00
0.05
0.31%		16.15
0.15
0.94%		16.00
-0.15
-0.93%		16.00
0
0%		 　16.05
0.05
0.31%		16.10
0.05
0.31%		16.15
0.05
0.31%		16.15
0
0%		16.30
0.15
0.93%		 　16.45
0.15
0.92%		16.50
0.05
0.3%		16.09
6 月16.65
0.15
0.91%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		 16.60
0
0%		16.85
0.25
1.51%		17.00
0.15
0.89%		 　　　16.70
-0.3
-1.76%		16.80
0.1
0.6%		16.80
0
0%		16.65
-0.15
-0.89%		16.80
0.15
0.9%		 　16.80
0
0%		17.00
0.2
1.19%		17.00
0
0%		16.95
-0.05
-0.29%		16.55
-0.4
-2.36%		 　16.65
0.1
0.6%		16.65
0
0%		16.85
0.2
1.2%		16.90
0.05
0.3%		 16.76
7 月16.90
0
0%		 　16.90
0
0%		 16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		 　　17.00
0.25
1.49%		17.00
0
0%		17.15
0.15
0.88%		17.15
0
0%		17.30
0.15
0.87%		 　17.45
0.15
0.87%		17.50
0.05
0.29%		17.50
0
0%		17.50
0
0%		17.45
-0.05
-0.29%		 　17.50
0.05
0.29%		17.50
0
0%		17.50
0
0%		17.60
0.1
0.57%		17.70
0.1
0.57%		 17.28
8 月17.75
0.05
0.28%		17.70
-0.05
-0.28%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		16.25
-1.3
-7.41%		 　16.55
0.3
1.85%		16.55
0
0%		16.70
0.15
0.91%		16.60
-0.1
-0.6%		16.55
-0.05
-0.3%		 　16.35
-0.2
-1.21%		16.45
0.1
0.61%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.30
-0.15
-0.91%		 　16.15
-0.15
-0.92%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		16.40
0.25
1.55%		16.40
0
0%		 　16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.30
-0.1
-0.61%		16.58
9 月16.20
-0.1
-0.61%		16.45
0.25
1.54%		 　16.45
0
0%		16.60
0.15
0.91%		16.75
0.15
0.9%		16.85
0.1
0.6%		16.80
-0.05
-0.3%		16.55
-0.25
-1.49%		 16.60
0.05
0.3%		16.45
-0.15
-0.9%		16.45
0
0%		 　　　16.85
0.4
2.43%		16.80
-0.05
-0.3%		16.85
0.05
0.3%		16.85
0
0%		16.90
0.05
0.3%		 　16.75
-0.15
-0.89%		 　16.85
0.1
0.6%		16.65
-0.2
-1.19%		 16.67
10 月　　16.65
0
0%		16.85
0.2
1.2%		16.80
-0.05
-0.3%		16.85
0.05
0.3%		16.75
-0.1
-0.59%		 　　16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.55
-0.05
-0.3%		16.45
-0.1
-0.6%		 　16.45
0
0%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.55
0
0%		16.50
-0.05
-0.3%		 　16.50
0
0%		16.65
0.15
0.91%		16.45
-0.2
-1.2%		16.40
-0.05
-0.3%		16.55
0.15
0.91%		 16.55
0
0%		16.58
11 月16.40
-0.15
-0.91%		16.40
0
0%		16.35
-0.05
-0.3%		16.45
0.1
0.61%		 　16.45
0
0%		16.60
0.15
0.91%		16.35
-0.25
-1.51%		16.55
0.2
1.22%		16.35
-0.2
-1.21%		 　16.40
0.05
0.31%		16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.55
0.15
0.91%		16.45
-0.1
-0.6%		 　16.50
0.05
0.3%		16.65
0.15
0.91%		16.70
0.05
0.3%		16.75
0.05
0.3%		16.75
0
0%		 　16.80
0.05
0.3%		16.70
-0.1
-0.6%		16.80
0.1
0.6%		 16.54
12 月16.80
0
0%		16.90
0.1
0.6%		 　16.90
0
0%		17.00
0.1
0.59%		17.10
0.1
0.59%		17.35
0.25
1.46%		17.35
0
0%		 　17.30
-0.05
-0.29%		17.50
0.2
1.16%		17.35
-0.15
-0.86%		17.25
-0.1
-0.58%		17.20
-0.05
-0.29%		 　17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		16.80
-0.05
-0.3%		 　16.95
0.15
0.89%		16.95
0
0%		17.15
0.2
1.18%		17.05
-0.1
-0.58%		17.20
0.15
0.88%		　17.09

說明:最高漲幅:2.85%最低跌幅:-7.41% 最高價:17.75最低價:14.15平均價:16.31,灰色底表示週末,漲136天(17.4)元,跌105天(-12.8)元,平盤62天
3%=4,2%=11,1%=70,0%=113,-0%=1,-1%=6,-2%=42,-3%=56,

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 2892 17851244 5293 269601354 15.30 15.35 15.00 15.00 0.30 0% 15.00 8129 15.05 9 11.90
2016-01-05 2892 13835954 3428 207942225 15.05 15.10 15.00 15.05 0.05 0.33% 15.00 2527 15.05 233 11.94
2016-01-06 2892 18142617 5178 271828546 15.05 15.05 14.90 14.95 0.10 -0.66% 14.95 780 15.00 61 11.87
2016-01-07 2892 25433838 6239 378291070 14.90 15.00 14.80 14.85 0.10 -0.67% 14.80 6014 14.85 155 11.79
2016-01-08 2892 17018846 5073 252183340 14.80 14.90 14.75 14.85 0.00 0% 14.80 2806 14.85 95 11.79
2016-01-11 2892 21196718 5818 311974558 14.80 14.85 14.60 14.70 0.15 -1.01% 14.70 1966 14.75 292 11.67
2016-01-12 2892 13829182 3992 203602751 14.70 14.80 14.65 14.75 0.05 0.34% 14.75 24 14.80 824 11.71
2016-01-13 2892 13249954 4092 195349028 14.80 14.80 14.70 14.80 0.05 0.34% 14.75 350 14.80 708 11.75
2016-01-14 2892 14976074 4069 219424758 14.60 14.80 14.55 14.75 0.05 -0.34% 14.75 240 14.80 713 11.71
2016-01-15 2892 25852254 5396 378499613 14.70 14.75 14.55 14.70 0.05 -0.34% 14.70 1300 14.75 508 11.67
2016-01-18 2892 18666586 5178 270055642 14.50 14.65 14.30 14.50 0.20 -1.36% 14.50 2609 14.55 122 11.51
2016-01-19 2892 11810243 2738 170654248 14.45 14.50 14.35 14.45 0.05 -0.34% 14.45 479 14.50 177 11.47
2016-01-20 2892 20575535 4277 295485077 14.40 14.40 14.30 14.40 0.05 -0.35% 14.40 2 14.45 1195 11.43
2016-01-21 2892 21202961 4960 301581402 14.35 14.40 14.15 14.15 0.25 -1.74% 14.15 1340 14.20 78 11.23
2016-01-22 2892 16964288 4423 241783150 14.25 14.30 14.20 14.25 0.10 0.71% 14.25 383 14.30 219 11.31
2016-01-25 2892 13511228 3470 194885082 14.35 14.50 14.25 14.40 0.15 1.05% 14.40 2866 14.45 6 11.43
2016-01-26 2892 8452401 1954 121475974 14.40 14.45 14.30 14.35 0.05 -0.35% 14.35 936 14.40 558 11.39
2016-01-27 2892 10104894 2526 145791597 14.45 14.50 14.35 14.45 0.10 0.7% 14.40 682 14.45 303 11.47
2016-01-28 2892 15360253 3385 225046790 14.45 14.75 14.45 14.75 0.30 2.08% 14.70 21 14.75 1191 11.71
2016-01-29 2892 36405068 8101 549147825 14.75 15.35 14.70 15.15 0.40 2.71% 15.15 165 15.20 294 12.02
2016-01-30 2892 13764798 3395 210016381 15.30 15.35 15.20 15.25 0.10 0.66% 15.25 476 15.30 3209 12.10
2016-02-02 2892 16773739 3941 254268390 15.25 15.25 15.10 15.15 0.15 -0.66% 15.15 102 15.20 453 12.02
2016-02-03 2892 23616850 6429 352540210 15.05 15.10 14.85 14.90 0.25 -1.65% 14.90 3117 14.95 95 11.83
2016-02-15 2892 21677795 5716 323589594 14.80 15.15 14.75 15.15 0.25 1.68% 15.10 34 15.15 317 12.02
2016-02-16 2892 21790105 5374 333139345 15.20 15.35 15.15 15.35 0.20 1.32% 15.30 83 15.35 1262 12.18
2016-02-17 2892 16100750 6825 245294545 15.40 15.40 15.15 15.15 0.20 -1.3% 15.15 80 15.20 53 12.02
2016-02-18 2892 14707054 3982 224537386 15.30 15.35 15.20 15.25 0.10 0.66% 15.25 458 15.30 2765 12.10
2016-02-19 2892 15639924 4344 240026064 15.30 15.40 15.25 15.40 0.15 0.98% 15.35 784 15.40 3788 12.22
2016-02-22 2892 19246527 3913 297061465 15.40 15.55 15.35 15.40 0.00 0% 15.35 2516 15.40 584 12.22
2016-02-23 2892 14601380 4035 224484461 15.45 15.50 15.30 15.40 0.00 0% 15.35 259 15.40 3170 12.22
2016-02-24 2892 8420137 2561 129286011 15.35 15.40 15.30 15.35 0.05 -0.32% 15.30 3340 15.35 85 12.18
2016-02-25 2892 13179314 3469 202939842 15.35 15.50 15.30 15.35 0.00 0% 15.35 2383 15.40 784 12.18
2016-02-26 2892 16753207 3654 259092881 15.45 15.50 15.40 15.50 0.15 0.98% 15.45 1088 15.50 1745 12.30
2016-03-01 2892 21498444 5533 334407419 15.45 15.65 15.45 15.65 0.15 0.97% 15.60 1259 15.65 2083 12.42
2016-03-02 2892 22420796 6386 353188415 15.75 15.80 15.65 15.75 0.10 0.64% 15.75 519 15.80 3758 12.50
2016-03-03 2892 32233565 6496 510519012 15.80 15.90 15.75 15.90 0.15 0.95% 15.85 918 15.90 2317 12.62
2016-03-04 2892 21780524 4988 346130107 15.90 15.95 15.80 15.90 0.00 0% 15.90 106 15.95 3161 12.62
2016-03-07 2892 22768435 4894 362864188 15.90 16.00 15.85 15.95 0.05 0.31% 15.95 579 16.00 9988 12.66
2016-03-08 2892 23938891 5802 378869354 15.95 15.95 15.70 15.90 0.05 -0.31% 15.85 761 15.90 601 12.62
2016-03-09 2892 19227827 3545 304086047 15.80 15.90 15.75 15.90 0.00 0% 15.85 451 15.90 2669 12.62
2016-03-10 2892 18800253 4343 298956328 15.90 15.95 15.80 15.95 0.05 0.31% 15.90 1074 15.95 2291 12.66
2016-03-11 2892 14201536 2885 225829318 15.90 15.95 15.80 15.90 0.05 -0.31% 15.90 2094 15.95 6174 12.62
2016-03-14 2892 21808040 5713 348147758 15.95 16.00 15.90 15.95 0.05 0.31% 15.95 1963 16.00 11960 12.66
2016-03-15 2892 35686551 7908 567917040 15.95 16.00 15.80 15.90 0.05 -0.31% 15.85 615 15.90 56 12.62
2016-03-16 2892 14465280 3734 230445035 15.90 16.00 15.85 15.95 0.05 0.31% 15.90 2293 15.95 401 12.66
2016-03-17 2892 36366392 7164 582333471 15.95 16.10 15.95 16.05 0.10 0.63% 16.00 572 16.05 4559 12.74
2016-03-18 2892 30461001 5990 489351836 16.05 16.10 16.00 16.10 0.05 0.31% 16.05 452 16.10 4492 12.78
2016-03-21 2892 15134275 4348 241927111 16.10 16.10 15.90 16.05 0.05 -0.31% 16.00 131 16.05 2283 12.74
2016-03-22 2892 18950836 3529 302707770 16.00 16.05 15.90 16.05 0.00 0% 16.00 433 16.05 10143 12.74
2016-03-23 2892 10650902 2547 170594532 16.00 16.05 15.95 16.05 0.00 0% 16.00 17 16.05 7050 12.74
2016-03-24 2892 13422933 3398 214571628 16.00 16.00 15.90 16.00 0.05 -0.31% 15.95 2112 16.00 2935 12.70
2016-03-25 2892 5957051 1515 95169166 16.00 16.00 15.95 15.95 0.05 -0.31% 15.95 2195 16.00 6571 12.66
2016-03-28 2892 9495695 1743 151392779 15.95 16.00 15.90 15.95 0.00 0% 15.90 3621 15.95 1486 12.66
2016-03-29 2892 19678878 4748 311783978 15.95 15.95 15.75 15.85 0.10 -0.63% 15.80 663 15.85 619 12.58
2016-03-30 2892 16137198 2875 257042099 15.85 16.00 15.80 15.95 0.10 0.63% 15.90 4080 15.95 1132 12.66
2016-03-31 2892 25210314 3838 401763336 15.95 16.05 15.85 15.90 0.05 -0.31% 15.85 1375 15.90 373 11.36
2016-04-01 2892 14388924 4043 228094104 15.85 15.90 15.80 15.90 0.00 0% 15.85 210 15.90 2853 11.36
2016-04-06 2892 22829345 6270 359444454 15.80 15.85 15.70 15.70 0.20 -1.26% 15.65 4290 15.70 244 11.21
2016-04-07 2892 14589314 4268 227630677 15.70 15.70 15.55 15.55 0.15 -0.96% 15.55 1264 15.60 285 11.11
2016-04-08 2892 16038674 4253 249162157 15.45 15.60 15.40 15.60 0.05 0.32% 15.55 621 15.60 314 11.14
2016-04-11 2892 11277503 2508 176209471 15.60 15.75 15.50 15.65 0.05 0.32% 15.65 1606 15.70 65 11.18
2016-04-12 2892 8320896 2772 130733411 15.65 15.75 15.65 15.70 0.05 0.32% 15.70 125 15.75 914 11.21
2016-04-13 2892 18279662 4122 289888788 15.70 15.95 15.65 15.95 0.25 1.59% 15.90 435 15.95 2354 11.39
2016-04-14 2892 21436373 5132 339930903 15.95 16.00 15.75 15.80 0.15 -0.94% 15.80 409 15.85 526 11.29
2016-04-15 2892 15307158 3778 242639340 15.85 15.90 15.75 15.90 0.10 0.63% 15.85 370 15.90 1042 11.36
2016-04-18 2892 11694272 2397 185381062 15.85 15.90 15.80 15.90 0.00 0% 15.85 312 15.90 294 11.36
2016-04-19 2892 12973268 3687 204911399 15.85 15.90 15.75 15.75 0.15 -0.94% 15.75 902 15.80 1355 11.25
2016-04-20 2892 18302056 5907 287781647 15.75 15.85 15.60 15.65 0.10 -0.63% 15.60 3805 15.65 382 11.18
2016-04-21 2892 15569606 3814 243956027 15.65 15.80 15.60 15.80 0.15 0.96% 15.75 52 15.80 1735 11.29
2016-04-22 2892 12343224 2400 193804051 15.70 15.80 15.65 15.70 0.10 -0.63% 15.70 634 15.75 372 11.21
2016-04-25 2892 7192308 1804 113387153 15.70 15.80 15.65 15.80 0.10 0.64% 15.75 927 15.80 227 11.29
2016-04-26 2892 6450214 1624 101912083 15.80 15.85 15.70 15.85 0.05 0.32% 15.80 313 15.85 1268 11.32
2016-04-27 2892 16441947 3036 260631027 15.85 15.90 15.80 15.85 0.00 0% 15.80 3240 15.85 267 11.32
2016-04-28 2892 14080164 4012 221277497 15.90 15.90 15.65 15.65 0.20 -1.26% 15.65 1718 15.70 458 11.18
2016-04-29 2892 13876102 3636 218268245 15.65 15.80 15.65 15.80 0.15 0.96% 15.75 140 15.80 950 11.29
2016-05-03 2892 65783214 11476 1065577882 15.95 16.35 15.95 16.25 0.45 2.85% 16.20 309 16.25 1177 11.61
2016-05-04 2892 28691122 6369 463498657 16.25 16.30 16.05 16.20 0.05 -0.31% 16.15 68 16.20 3035 11.57
2016-05-05 2892 26045800 5449 418310484 16.15 16.15 15.95 16.10 0.10 -0.62% 16.10 5 16.15 737 11.50
2016-05-06 2892 18874702 4711 300946237 16.00 16.05 15.90 16.00 0.10 -0.62% 15.95 241 16.00 969 11.43
2016-05-09 2892 13437839 3359 214315174 16.00 16.05 15.90 15.90 0.10 -0.62% 15.90 1495 15.95 739 11.36
2016-05-10 2892 11063676 2930 176080037 15.90 16.00 15.85 15.95 0.05 0.31% 15.95 64 16.00 1878 11.39
2016-05-11 2892 15250367 4134 242327992 16.00 16.00 15.85 15.85 0.10 -0.63% 15.85 6272 15.90 159 11.32
2016-05-12 2892 12200324 2655 194086717 15.80 16.00 15.80 15.90 0.05 0.32% 15.90 440 15.95 254 11.36
2016-05-13 2892 23568009 5256 373467302 15.85 15.90 15.80 15.90 0.00 0% 15.85 86 15.90 780 11.36
2016-05-16 2892 13378778 3401 212998848 15.90 16.00 15.85 15.95 0.05 0.31% 15.90 1038 15.95 370 11.39
2016-05-17 2892 14383852 3217 229699682 15.95 16.05 15.90 16.00 0.05 0.31% 16.00 493 16.05 1245 11.43
2016-05-18 2892 19065504 4236 305872882 15.95 16.15 15.90 16.15 0.15 0.94% 16.10 136 16.15 1473 11.54
2016-05-19 2892 16959433 4273 271420878 16.10 16.10 15.95 16.00 0.15 -0.93% 16.00 695 16.05 738 11.43
2016-05-20 2892 12735420 2507 204119070 16.05 16.10 15.95 16.00 0.00 0% 16.00 257 16.05 1519 11.43
2016-05-23 2892 19709249 3954 316791695 16.00 16.15 15.95 16.05 0.05 0.31% 16.05 889 16.10 2650 11.46
2016-05-24 2892 11132523 4814 178880211 16.05 16.15 16.00 16.10 0.05 0.31% 16.05 507 16.10 5986 11.50
2016-05-25 2892 22524895 5259 363649396 16.15 16.20 16.10 16.15 0.05 0.31% 16.10 1437 16.15 4706 11.37
2016-05-26 2892 22423648 10225 362247258 16.20 16.20 16.10 16.15 0.00 0% 16.10 4668 16.15 2073 11.37
2016-05-27 2892 31626695 8303 512826382 16.20 16.30 16.15 16.30 0.15 0.93% 16.25 1225 16.30 976 11.48
2016-05-30 2892 38794507 8859 636450606 16.35 16.50 16.30 16.45 0.15 0.92% 16.45 367 16.50 3377 11.58
2016-05-31 2892 48443349 7771 798568835 16.45 16.55 16.40 16.50 0.05 0.3% 16.45 7161 16.50 2845 11.62
2016-06-01 2892 36151955 7872 598737099 16.50 16.65 16.45 16.65 0.15 0.91% 16.60 1016 16.65 759 11.73
2016-06-02 2892 35887951 6834 597501533 16.70 16.70 16.55 16.60 0.05 -0.3% 16.60 450 16.65 4572 11.69
2016-06-03 2892 27121453 5879 451426224 16.65 16.70 16.55 16.65 0.05 0.3% 16.60 3404 16.65 2356 11.73
2016-06-04 2892 8329539 1548 138294910 16.60 16.65 16.55 16.60 0.05 -0.3% 16.60 1499 16.65 2928 11.69
2016-06-06 2892 18580393 4002 308494571 16.60 16.70 16.55 16.60 0.00 0% 16.55 1535 16.60 5200 11.69
2016-06-07 2892 41711955 7785 701352193 16.65 16.90 16.65 16.85 0.25 1.51% 16.85 234 16.90 2056 11.87
2016-06-08 2892 44995503 8043 762893024 16.90 17.00 16.85 17.00 0.15 0.89% 16.95 1412 17.00 6989 11.97
2016-06-13 2892 30377945 6034 509379072 16.90 16.90 16.70 16.70 0.30 -1.76% 16.70 958 16.75 1010 11.76
2016-06-14 2892 19865437 5130 332831627 16.65 16.80 16.65 16.80 0.10 0.6% 16.80 96 16.85 1328 11.83
2016-06-15 2892 22428406 4365 376449410 16.80 16.85 16.70 16.80 0.00 0% 16.75 1808 16.80 212 11.83
2016-06-16 2892 24982727 3675 417431442 16.75 16.80 16.65 16.65 0.15 -0.89% 16.65 1736 16.70 1905 11.73
2016-06-17 2892 20155454 4387 337710940 16.70 16.80 16.70 16.80 0.15 0.9% 16.75 366 16.80 2385 11.83
2016-06-20 2892 15008829 3477 252097982 16.80 16.85 16.75 16.80 0.00 0% 16.75 2165 16.80 17 11.83
2016-06-21 2892 36242152 7586 612852647 16.80 17.00 16.75 17.00 0.20 1.19% 16.95 16 17.00 2005 11.97
2016-06-22 2892 21713128 5016 368526853 17.00 17.00 16.90 17.00 0.00 0% 16.95 419 17.00 21902 11.97
2016-06-23 2892 19869001 3070 336987426 17.00 17.00 16.90 16.95 0.05 -0.29% 16.95 1218 17.00 18765 11.94
2016-06-24 2892 45937912 8446 764874090 16.90 16.95 16.45 16.55 0.40 -2.36% 16.55 363 16.60 840 11.65
2016-06-27 2892 15875436 3509 262905555 16.45 16.65 16.40 16.65 0.10 0.6% 16.60 1635 16.65 1173 11.73
2016-06-28 2892 26799143 5134 444713819 16.55 16.65 16.50 16.65 0.00 0% 16.60 295 16.65 402 11.73
2016-06-29 2892 19045989 4249 320418177 16.70 16.90 16.70 16.85 0.20 1.2% 16.80 632 16.85 239 11.87
2016-06-30 2892 24852516 4370 418997889 16.85 16.90 16.75 16.90 0.05 0.3% 16.85 848 16.90 436 11.90
2016-07-01 2892 19037413 4531 322451448 16.95 17.00 16.85 16.90 0.00 0% 16.90 505 16.95 2106 11.90
2016-07-04 2892 19547976 3400 330673531 16.95 16.95 16.85 16.90 0.00 0% 16.90 577 16.95 1967 11.90
2016-07-06 2892 22204865 4958 373464835 16.85 16.90 16.75 16.80 0.15 -0.59% 16.75 1825 16.80 583 11.83
2016-07-07 2892 13723239 3074 230427772 16.80 16.85 16.75 16.75 0.05 -0.3% 16.75 2130 16.80 2184 11.80
2016-07-11 2892 40659965 7689 689364105 16.90 17.00 16.85 17.00 0.25 1.49% 16.95 1504 17.00 1805 11.97
2016-07-12 2892 24650785 5737 418460542 16.95 17.05 16.90 17.00 0.00 0% 16.95 594 17.00 3155 11.97
2016-07-13 2892 33774948 7819 575594733 17.00 17.15 16.90 17.15 0.15 0.88% 17.10 270 17.15 2173 12.08
2016-07-14 2892 27969370 6191 478994460 17.15 17.20 17.05 17.15 0.00 0% 17.10 3303 17.15 6443 12.08
2016-07-15 2892 41140263 8587 710124765 17.15 17.35 17.15 17.30 0.15 0.87% 17.25 1112 17.30 202 12.18
2016-07-18 2892 29231638 6232 508299449 17.30 17.45 17.30 17.45 0.15 0.87% 17.40 651 17.45 3034 12.29
2016-07-19 2892 39869545 7140 695946917 17.45 17.50 17.35 17.50 0.05 0.29% 17.45 693 17.50 2589 12.32
2016-07-20 2892 33621183 5872 586449874 17.50 17.50 17.35 17.50 0.00 0% 17.45 248 17.50 9854 12.32
2016-07-21 2892 29574950 7869 517577501 17.50 17.55 17.40 17.50 0.00 0% 17.45 2072 17.50 725 12.32
2016-07-22 2892 24106155 4673 420522390 17.50 17.50 17.40 17.45 0.05 -0.29% 17.40 3553 17.45 405 12.29
2016-07-25 2892 26935031 4880 469292594 17.45 17.50 17.35 17.50 0.05 0.29% 17.45 120 17.50 1477 12.32
2016-07-26 2892 23159674 5179 404811177 17.50 17.50 17.45 17.50 0.00 0% 17.45 2710 17.50 9049 12.32
2016-07-27 2892 37435548 5593 655131686 17.50 17.55 17.45 17.50 0.00 0% 17.45 5411 17.50 1245 12.32
2016-07-28 2892 41355003 6231 725372961 17.50 17.60 17.45 17.60 0.10 0.57% 17.55 2088 17.60 85 12.39
2016-07-29 2892 55632010 8754 984435337 17.60 17.75 17.60 17.70 0.10 0.57% 17.70 124 17.75 4706 12.46
2016-08-01 2892 36744947 7292 652254412 17.70 17.80 17.70 17.75 0.05 0.28% 17.70 5226 17.75 1595 12.50
2016-08-02 2892 44653774 7130 789321759 17.75 17.80 17.60 17.70 0.05 -0.28% 17.65 2358 17.70 1533 12.46
2016-08-03 2892 55839262 8577 981783426 17.60 17.65 17.50 17.60 0.10 -0.56% 17.60 843 17.65 5701 12.39
2016-08-04 2892 89471378 13292 1570520506 17.60 17.65 17.50 17.55 0.05 -0.28% 17.55 2575 17.60 9067 12.36
2016-08-05 2892 118749630 18369 1926112940 16.10 16.35 16.05 16.25 0.00 -7.41% 16.25 50 16.30 2376 11.44
2016-08-08 2892 35796159 8010 590929080 16.40 16.60 16.40 16.55 0.30 1.85% 16.50 1422 16.55 2532 11.65
2016-08-09 2892 34651790 6100 570768848 16.55 16.55 16.40 16.55 0.00 0% 16.50 193 16.55 1971 11.65
2016-08-10 2892 29432726 5237 488699360 16.50 16.70 16.45 16.70 0.15 0.91% 16.65 68 16.70 914 11.76
2016-08-11 2892 32265970 5812 533265547 16.70 16.70 16.40 16.60 0.10 -0.6% 16.55 100 16.60 1355 11.69
2016-08-12 2892 24242212 4911 401239430 16.60 16.60 16.50 16.55 0.05 -0.3% 16.50 1348 16.55 88 11.65
2016-08-15 2892 29618772 4918 486121299 16.55 16.55 16.35 16.35 0.20 -1.21% 16.35 3951 16.40 820 11.51
2016-08-16 2892 25884367 4724 423964922 16.40 16.45 16.30 16.45 0.10 0.61% 16.40 91 16.45 2197 11.58
2016-08-17 2892 21475256 6183 352419850 16.40 16.50 16.30 16.50 0.05 0.3% 16.45 71 16.50 4381 11.62
2016-08-18 2892 17548673 4045 288772266 16.45 16.50 16.40 16.45 0.05 -0.3% 16.40 2436 16.45 554 11.58
2016-08-19 2892 20267162 4462 331504512 16.45 16.50 16.30 16.30 0.15 -0.91% 16.30 964 16.35 1814 11.48
2016-08-22 2892 25125827 5519 405274948 16.20 16.25 16.05 16.15 0.15 -0.92% 16.10 2105 16.15 336 11.37
2016-08-23 2892 13838296 3342 224295968 16.15 16.30 16.10 16.25 0.10 0.62% 16.20 96 16.25 1097 11.44
2016-08-24 2892 7755099 2562 125470314 16.25 16.30 16.10 16.15 0.10 -0.62% 16.15 434 16.20 153 11.37
2016-08-25 2892 13827578 3302 225486491 16.20 16.40 16.15 16.40 0.25 1.55% 16.35 297 16.40 2545 11.55
2016-08-26 2892 9610948 3232 157159466 16.40 16.40 16.25 16.40 0.00 0% 16.35 153 16.40 2061 11.55
2016-08-29 2892 10805633 2765 176644061 16.40 16.45 16.30 16.35 0.05 -0.3% 16.30 2442 16.35 983 11.51
2016-08-30 2892 15170802 4316 248205647 16.40 16.45 16.30 16.40 0.05 0.31% 16.35 975 16.40 75 11.31
2016-08-31 2892 23954628 5006 390411302 16.35 16.40 16.25 16.30 0.10 -0.61% 16.25 2125 16.30 433 11.24
2016-09-01 2892 19768363 4975 320014710 16.30 16.30 16.10 16.20 0.10 -0.61% 16.20 498 16.25 206 11.17
2016-09-02 2892 16272118 3866 265676319 16.25 16.45 16.15 16.45 0.25 1.54% 16.40 398 16.45 995 11.34
2016-09-05 2892 14364628 3690 236823328 16.50 16.55 16.45 16.45 0.00 0% 16.45 1010 16.50 2777 11.34
2016-09-06 2892 20090846 4510 332317991 16.50 16.60 16.45 16.60 0.15 0.91% 16.60 68 16.65 2545 11.45
2016-09-07 2892 22596671 4985 377492963 16.65 16.75 16.60 16.75 0.15 0.9% 16.70 1215 16.75 1728 11.55
2016-09-08 2892 22941069 4480 385422837 16.80 16.85 16.75 16.85 0.10 0.6% 16.80 573 16.85 1376 11.62
2016-09-09 2892 14260138 3785 238764915 16.80 16.85 16.70 16.80 0.05 -0.3% 16.75 320 16.80 2297 11.59
2016-09-10 2892 11204011 3750 185564365 16.60 16.60 16.50 16.55 0.25 -1.49% 16.55 273 16.60 344 11.41
2016-09-12 2892 21326987 5075 351656573 16.50 16.65 16.45 16.60 0.05 0.3% 16.55 1694 16.60 530 11.45
2016-09-13 2892 21405248 5202 353384448 16.60 16.60 16.40 16.45 0.15 -0.9% 16.45 1562 16.50 285 11.34
2016-09-14 2892 24100632 5698 395900634 16.40 16.50 16.30 16.45 0.00 0% 16.40 292 16.45 510 11.34
2016-09-19 2892 37068167 6722 618582316 16.55 16.85 16.50 16.85 0.40 2.43% 16.80 15 16.85 1399 11.62
2016-09-20 2892 15084931 4516 253370654 16.85 16.85 16.75 16.80 0.05 -0.3% 16.80 549 16.85 2895 11.59
2016-09-21 2892 14820757 3994 249154436 16.80 16.85 16.75 16.85 0.05 0.3% 16.80 519 16.85 2232 11.62
2016-09-22 2892 10278556 2841 172845576 16.90 16.90 16.75 16.85 0.00 0% 16.80 373 16.85 961 11.62
2016-09-23 2892 15599012 4336 262998105 16.90 16.90 16.80 16.90 0.05 0.3% 16.85 35 16.90 4596 11.66
2016-09-26 2892 7159840 2784 119957441 16.80 16.80 16.70 16.75 0.15 -0.89% 16.70 1548 16.75 88 11.55
2016-09-29 2892 23359638 5983 393416363 16.85 16.90 16.75 16.85 0.10 0.6% 16.80 1338 16.85 66 11.62
2016-09-30 2892 16574101 3987 276597055 16.80 16.85 16.65 16.65 0.20 -1.19% 16.65 4251 16.70 199 11.48
2016-10-03 2892 8746662 2302 145748728 16.70 16.75 16.60 16.65 0.00 0% 16.65 167 16.70 692 11.48
2016-10-04 2892 14657522 5687 245762699 16.65 16.85 16.60 16.85 0.20 1.2% 16.80 2 16.85 3648 11.62
2016-10-05 2892 6786423 2112 113693790 16.70 16.80 16.70 16.80 0.05 -0.3% 16.75 72 16.80 1354 11.59
2016-10-06 2892 9555866 3270 160469396 16.80 16.85 16.70 16.85 0.05 0.3% 16.80 34 16.85 1305 11.62
2016-10-07 2892 12637833 3390 211217808 16.85 16.85 16.65 16.75 0.10 -0.59% 16.70 239 16.75 1564 11.55
2016-10-11 2892 16402626 3633 273908491 16.80 16.80 16.60 16.70 0.05 -0.3% 16.65 118 16.70 800 11.52
2016-10-12 2892 10695328 2929 177679737 16.60 16.65 16.55 16.60 0.10 -0.6% 16.60 1954 16.65 529 11.45
2016-10-13 2892 17727452 5195 293736151 16.75 16.75 16.50 16.55 0.05 -0.3% 16.50 4327 16.55 532 11.41
2016-10-14 2892 11942777 3511 196751251 16.55 16.55 16.45 16.45 0.10 -0.6% 16.45 1943 16.50 2066 11.34
2016-10-17 2892 13534392 3724 222165110 16.45 16.50 16.35 16.45 0.00 0% 16.40 2227 16.45 13 11.34
2016-10-18 2892 11530287 3415 189897479 16.45 16.50 16.40 16.50 0.05 0.3% 16.45 894 16.50 203 11.38
2016-10-19 2892 10562956 2914 174451412 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 658 16.55 1429 11.41
2016-10-20 2892 7618349 2274 126020335 16.55 16.60 16.50 16.55 0.00 0% 16.55 637 16.60 1626 11.41
2016-10-21 2892 14743324 2508 243476010 16.55 16.60 16.50 16.50 0.05 -0.3% 16.50 1509 16.55 975 11.38
2016-10-24 2892 7859008 2355 129718232 16.50 16.55 16.45 16.50 0.00 0% 16.45 2186 16.50 126 11.38
2016-10-25 2892 15863090 3369 263091582 16.50 16.65 16.50 16.65 0.15 0.91% 16.60 732 16.65 288 11.48
2016-10-26 2892 11574268 3819 191247999 16.60 16.60 16.45 16.45 0.20 -1.2% 16.45 1322 16.50 417 11.34
2016-10-27 2892 12043845 3979 197967402 16.45 16.50 16.40 16.40 0.05 -0.3% 16.40 4444 16.45 469 11.31
2016-10-28 2892 11445616 2824 188499043 16.40 16.55 16.40 16.55 0.15 0.91% 16.50 132 16.55 1699 11.41
2016-10-31 2892 12438017 3042 205235477 16.40 16.60 16.35 16.55 0.00 0% 16.55 32 16.60 581 11.41
2016-11-01 2892 9875911 2767 162426488 16.45 16.55 16.40 16.40 0.15 -0.91% 16.40 4349 16.45 207 11.31
2016-11-02 2892 8543491 2639 140091764 16.40 16.45 16.35 16.40 0.00 0% 16.40 345 16.45 1225 11.31
2016-11-03 2892 11412817 3052 186714791 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 787 16.40 707 11.28
2016-11-04 2892 8259526 2770 135606427 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 933 16.45 419 11.34
2016-11-07 2892 7121910 2486 117178145 16.40 16.50 16.40 16.45 0.00 0% 16.45 105 16.50 993 11.34
2016-11-08 2892 12958370 3128 214696911 16.55 16.60 16.50 16.60 0.15 0.91% 16.60 494 16.65 1652 11.45
2016-11-09 2892 29245717 6560 481940203 16.70 16.75 16.35 16.35 0.25 -1.51% 16.35 1790 16.40 229 11.28
2016-11-10 2892 13103036 3259 216395385 16.50 16.55 16.45 16.55 0.20 1.22% 16.50 313 16.55 597 11.41
2016-11-11 2892 24282743 6232 398284327 16.50 16.55 16.35 16.35 0.20 -1.21% 16.35 1078 16.40 288 11.28
2016-11-14 2892 22254865 4917 364569296 16.40 16.55 16.25 16.40 0.05 0.31% 16.40 1009 16.45 283 11.31
2016-11-15 2892 15294633 4379 251033743 16.45 16.50 16.35 16.35 0.05 -0.3% 16.35 4935 16.40 47 11.28
2016-11-16 2892 17525979 3592 288121715 16.40 16.50 16.40 16.40 0.05 0.31% 16.40 3740 16.45 212 11.31
2016-11-17 2892 12495791 3220 205921384 16.45 16.55 16.40 16.55 0.15 0.91% 16.50 152 16.55 362 11.41
2016-11-18 2892 13308914 4784 219211796 16.50 16.55 16.45 16.45 0.10 -0.6% 16.45 939 16.50 342 11.34
2016-11-21 2892 14712328 3373 243226138 16.50 16.60 16.45 16.50 0.05 0.3% 16.50 761 16.55 469 11.38
2016-11-22 2892 18534279 3699 307135164 16.50 16.65 16.50 16.65 0.15 0.91% 16.60 266 16.65 2376 11.48
2016-11-23 2892 16954697 4377 282612551 16.60 16.70 16.55 16.70 0.05 0.3% 16.70 62 16.75 2680 11.52
2016-11-24 2892 13363350 3459 223417526 16.65 16.80 16.65 16.75 0.05 0.3% 16.75 607 16.80 5711 11.55
2016-11-25 2892 9298424 2401 155725795 16.75 16.80 16.70 16.75 0.00 0% 16.75 289 16.80 4130 11.55
2016-11-28 2892 17218178 3661 289173072 16.75 16.85 16.75 16.80 0.05 0.3% 16.75 1650 16.80 366 11.59
2016-11-29 2892 14830392 3264 248541557 16.80 16.80 16.70 16.70 0.10 -0.6% 16.70 2889 16.75 1 11.52
2016-11-30 2892 29706679 3548 498684909 16.80 16.80 16.70 16.80 0.10 0.6% 16.80 905 16.85 4734 11.59
2016-12-01 2892 14975692 3851 252232837 16.85 16.90 16.80 16.80 0.00 0% 16.80 2077 16.85 1329 11.59
2016-12-02 2892 14874544 3821 250579041 16.80 16.90 16.75 16.90 0.10 0.6% 16.85 1642 16.90 4905 11.66
2016-12-05 2892 15057287 3885 254582623 16.90 16.95 16.85 16.90 0.00 0% 16.90 680 16.95 2093 11.66
2016-12-06 2892 21138253 5058 358827818 16.95 17.00 16.90 17.00 0.10 0.59% 16.95 1762 17.00 2177 11.72
2016-12-07 2892 18007798 4230 307299369 17.05 17.10 17.00 17.10 0.10 0.59% 17.05 1794 17.10 2152 11.79
2016-12-08 2892 29636497 7395 512675513 17.15 17.40 17.10 17.35 0.25 1.46% 17.30 768 17.35 500 11.97
2016-12-09 2892 15976453 4725 277095576 17.35 17.40 17.30 17.35 0.00 0% 17.30 2910 17.35 381 11.97
2016-12-12 2892 14851181 3910 257157460 17.35 17.40 17.20 17.30 0.05 -0.29% 17.25 1111 17.30 390 11.93
2016-12-13 2892 21588642 6031 375654735 17.30 17.50 17.25 17.50 0.20 1.16% 17.45 1208 17.50 3249 12.07
2016-12-14 2892 16621115 3692 288812881 17.50 17.50 17.25 17.35 0.15 -0.86% 17.35 124 17.40 1963 11.97
2016-12-15 2892 20649039 6008 356232975 17.20 17.35 17.20 17.25 0.10 -0.58% 17.25 967 17.30 654 11.90
2016-12-16 2892 13088064 2376 225681931 17.25 17.30 17.20 17.20 0.05 -0.29% 17.20 1536 17.25 403 11.86
2016-12-19 2892 10424893 2785 178433830 17.20 17.20 17.05 17.10 0.10 -0.58% 17.10 295 17.15 1206 11.79
2016-12-20 2892 15968125 3565 271904954 17.10 17.10 16.95 17.05 0.05 -0.29% 17.05 124 17.10 709 11.76
2016-12-21 2892 11611232 2171 198058294 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 2606 17.05 3 11.72
2016-12-22 2892 13360092 3531 226040625 17.00 17.05 16.85 16.85 0.15 -0.88% 16.85 946 16.90 674 11.62
2016-12-23 2892 16007046 3589 269221666 16.85 16.90 16.75 16.80 0.05 -0.3% 16.80 1714 16.85 5 11.59
2016-12-26 2892 6106947 1693 103243329 16.85 16.95 16.80 16.95 0.15 0.89% 16.95 58 17.00 1148 11.69
2016-12-27 2892 5002279 1459 84798852 16.95 17.00 16.90 16.95 0.00 0% 16.90 1538 16.95 17 11.69
2016-12-28 2892 8671605 2379 148260686 17.00 17.15 17.00 17.15 0.20 1.18% 17.10 416 17.15 697 11.83
2016-12-29 2892 11856582 2392 202786116 17.15 17.20 17.05 17.05 0.10 -0.58% 17.05 739 17.10 383 11.76
2016-12-30 2892 10397955 2858 178488116 17.20 17.20 17.10 17.20 0.15 0.88% 17.15 368 17.20 1950 11.86