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　　23.10
0
0%		23.45
0.35
1.52%		23.65
0.2
0.85%		23.70
0.05
0.21%		 　23.35
-0.35
-1.48%		23.60
0.25
1.07%		23.70
0.1
0.42%		23.90
0.2
0.84%		23.90
0
0%		 　23.60
-0.3
-1.26%		23.50
-0.1
-0.42%		23.30
-0.2
-0.85%		23.40
0.1
0.43%		23.30
-0.1
-0.43%		 　23.55
0.25
1.07%		23.30
-0.25
-1.06%		 23.46
2 月　23.30
0
0%		23.20
-0.1
-0.43%		 　23.60
0.4
1.72%		23.70
0.1
0.42%		23.60
-0.1
-0.42%		23.45
-0.15
-0.64%		23.70
0.25
1.07%		 　23.90
0.2
0.84%		23.85
-0.05
-0.21%		24.20
0.35
1.47%		23.90
-0.3
-1.24%		23.60
-0.3
-1.26%		23.85
0.25
1.06%		 23.90
0.05
0.21%		24.05
0.15
0.63%		24.15
0.1
0.42%		24.10
-0.05
-0.21%		23.90
-0.2
-0.83%		 23.85
3 月24.05
0.15
0.63%		23.85
-0.2
-0.83%		23.70
-0.15
-0.63%		 　23.95
0.25
1.05%		24.00
0.05
0.21%		23.90
-0.1
-0.42%		23.70
-0.2
-0.84%		23.85
0.15
0.63%		 　23.75
-0.1
-0.42%		23.80
0.05
0.21%		23.85
0.05
0.21%		23.95
0.1
0.42%		24.15
0.2
0.84%		 　24.25
0.1
0.41%		24.35
0.1
0.41%		24.25
-0.1
-0.41%		24.15
-0.1
-0.41%		24.10
-0.05
-0.21%		 　24.05
-0.05
-0.21%		24.10
0.05
0.21%		24.55
0.45
1.87%		24.70
0.15
0.61%		24.50
-0.2
-0.81%		24.06
4 月 　　　24.45
-0.05
-0.2%		24.15
-0.3
-1.23%		23.95
-0.2
-0.83%		 　24.30
0.35
1.46%		24.10
-0.2
-0.82%		24.10
0
0%		24.10
0
0%		24.00
-0.1
-0.41%		 　24.00
0
0%		24.05
0.05
0.21%		23.90
-0.15
-0.62%		24.00
0.1
0.42%		24.15
0.15
0.63%		 　24.05
-0.1
-0.41%		24.35
0.3
1.25%		24.55
0.2
0.82%		24.50
-0.05
-0.2%		24.25
-0.25
-1.02%		 24.2
5 月　24.45
0.2
0.82%		24.55
0.1
0.41%		24.65
0.1
0.41%		24.50
-0.15
-0.61%		 　24.50
0
0%		24.50
0
0%		24.45
-0.05
-0.2%		24.60
0.15
0.61%		24.70
0.1
0.41%		 　24.80
0.1
0.4%		24.95
0.15
0.6%		24.75
-0.2
-0.8%		24.60
-0.15
-0.61%		24.50
-0.1
-0.41%		 　24.60
0.1
0.41%		24.70
0.1
0.41%		24.65
-0.05
-0.2%		24.65
0
0%		24.50
-0.15
-0.61%		 24.25
-0.25
-1.02%		24.55
6 月24.25
0
0%		24.40
0.15
0.62%		24.50
0.1
0.41%		 　24.70
0.2
0.82%		24.60
-0.1
-0.4%		24.80
0.2
0.81%		24.65
-0.15
-0.6%		 　24.60
-0.05
-0.2%		24.75
0.15
0.61%		24.55
-0.2
-0.81%		24.70
0.15
0.61%		24.60
-0.1
-0.4%		 　24.80
0.2
0.81%		24.90
0.1
0.4%		24.85
-0.05
-0.2%		24.85
0
0%		24.70
-0.15
-0.6%		 　25.10
0.4
1.62%		25.20
0.1
0.4%		24.90
-0.3
-1.19%		25.35
0.45
1.81%		25.30
-0.05
-0.2%		 24.81
7 月　　25.60
0.3
1.19%		25.50
-0.1
-0.39%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		25.35
-0.25
-0.98%		 　25.30
-0.05
-0.2%		25.60
0.3
1.19%		25.50
-0.1
-0.39%		25.50
0
0%		25.45
-0.05
-0.2%		 　25.40
-0.05
-0.2%		25.55
0.15
0.59%		25.60
0.05
0.2%		25.70
0.1
0.39%		25.35
-0.35
-1.36%		 　25.70
0.35
1.38%		25.65
-0.05
-0.19%		25.50
-0.15
-0.58%		25.60
0.1
0.39%		25.60
0
0%		 25.55
-0.05
-0.2%		25.53
8 月25.55
0
0%		25.55
0
0%		25.50
-0.05
-0.2%		25.80
0.3
1.18%		 　26.20
0.4
1.55%		26.05
-0.15
-0.57%		25.70
-0.35
-1.34%		23.90
-1.8
-7%		23.90
0
0%		 　23.80
-0.1
-0.42%		23.85
0.05
0.21%		23.90
0.05
0.21%		24.05
0.15
0.63%		23.95
-0.1
-0.42%		 　23.95
0
0%		24.10
0.15
0.63%		24.00
-0.1
-0.41%		24.05
0.05
0.21%		23.95
-0.1
-0.42%		 　24.10
0.15
0.63%		24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.25
0.15
0.62%		24.53
9 月24.05
-0.2
-0.82%		 　23.90
-0.15
-0.62%		23.95
0.05
0.21%		23.80
-0.15
-0.63%		23.80
0
0%		23.95
0.15
0.63%		 　23.85
-0.1
-0.42%		23.85
0
0%		23.80
-0.05
-0.21%		23.80
0
0%		23.80
0
0%		 　23.70
-0.1
-0.42%		23.75
0.05
0.21%		23.85
0.1
0.42%		23.75
-0.1
-0.42%		23.65
-0.1
-0.42%		 　23.60
-0.05
-0.21%		23.85
0.25
1.06%		23.75
-0.1
-0.42%		23.75
0
0%		23.70
-0.05
-0.21%		23.75
0.05
0.21%		 23.8
10 月　23.90
0.15
0.63%		23.85
-0.05
-0.21%		 23.85
0
0%		24.00
0.15
0.63%		 　　　24.10
0.1
0.42%		23.90
-0.2
-0.83%		23.95
0.05
0.21%		 　24.00
0.05
0.21%		24.15
0.15
0.63%		24.10
-0.05
-0.21%		23.90
-0.2
-0.83%		23.90
0
0%		 　24.00
0.1
0.42%		24.00
0
0%		24.05
0.05
0.21%		23.85
-0.2
-0.83%		23.85
0
0%		 　23.75
-0.1
-0.42%		23.70
-0.05
-0.21%		23.94
11 月23.65
-0.05
-0.21%		23.55
-0.1
-0.42%		23.60
0.05
0.21%		 　23.65
0.05
0.21%		23.65
0
0%		23.60
-0.05
-0.21%		23.70
0.1
0.42%		23.60
-0.1
-0.42%		 　23.60
0
0%		23.65
0.05
0.21%		23.60
-0.05
-0.21%		23.50
-0.1
-0.42%		23.55
0.05
0.21%		 　23.55
0
0%		23.85
0.3
1.27%		24.05
0.2
0.84%		24.00
-0.05
-0.21%		23.70
-0.3
-1.25%		 　23.60
-0.1
-0.42%		23.60
0
0%		23.55
-0.05
-0.21%		23.65
0.1
0.42%		 23.65
12 月23.70
0.05
0.21%		 　23.80
0.1
0.42%		23.70
-0.1
-0.42%		23.65
-0.05
-0.21%		23.40
-0.25
-1.06%		23.35
-0.05
-0.21%		 　23.50
0.15
0.64%		23.45
-0.05
-0.21%		23.70
0.25
1.07%		23.60
-0.1
-0.42%		23.70
0.1
0.42%		 　23.75
0.05
0.21%		23.65
-0.1
-0.42%		23.65
0
0%		23.60
-0.05
-0.21%		23.80
0.2
0.85%		 　23.80
0
0%		23.75
-0.05
-0.21%		23.85
0.1
0.42%		23.95
0.1
0.42%		24.05
0.1
0.42%		　　23.69

說明:最高漲幅:1.87%最低跌幅:-7% 最高價:26.20最低價:23.10平均價:24.17,灰色底表示週末,漲141天(22.5)元,跌129天(-18.2)元,平盤46天
2%=9,1%=68,0%=110,-0%=1,-1%=46,-2%=82,

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
2017-01-03 2886 9011268 2184 207157507 22.90 23.10 22.80 23.10 0.10 0% 23.05 23 23.10 256 12.42
2017-01-04 2886 14379068 4112 335141257 23.15 23.45 23.05 23.45 0.35 1.52% 23.40 215 23.45 1137 12.61
2017-01-05 2886 17675755 4381 415859447 23.40 23.70 23.20 23.65 0.20 0.85% 23.65 220 23.70 2057 12.72
2017-01-06 2886 11240066 3199 265702530 23.70 23.70 23.50 23.70 0.05 0.21% 23.65 1007 23.70 769 12.74
2017-01-09 2886 9066723 2125 212601718 23.70 23.70 23.35 23.35 0.35 -1.48% 23.35 150 23.40 1648 12.55
2017-01-10 2886 13455945 3301 316830571 23.30 23.65 23.25 23.60 0.25 1.07% 23.60 448 23.65 953 12.69
2017-01-11 2886 13919904 4864 329521303 23.70 23.70 23.55 23.70 0.10 0.42% 23.65 50 23.70 388 12.74
2017-01-12 2886 16778733 4917 400225878 23.75 23.90 23.70 23.90 0.20 0.84% 23.90 223 23.95 1949 12.85
2017-01-13 2886 11876900 3499 281981047 23.90 23.95 23.65 23.90 0.00 0% 23.85 419 23.90 1566 12.85
2017-01-16 2886 10194068 2487 241238582 23.85 23.85 23.60 23.60 0.30 -1.26% 23.60 129 23.65 237 12.69
2017-01-17 2886 16578364 3508 391231227 23.60 23.75 23.50 23.50 0.10 -0.42% 23.50 816 23.55 13 12.63
2017-01-18 2886 15682823 3931 365840093 23.50 23.55 23.20 23.30 0.20 -0.85% 23.25 1637 23.30 42 12.53
2017-01-19 2886 16388561 4594 383576571 23.25 23.55 23.15 23.40 0.10 0.43% 23.40 277 23.45 2607 12.58
2017-01-20 2886 14879390 4307 346705164 23.25 23.40 23.25 23.30 0.10 -0.43% 23.25 1049 23.30 1110 12.53
2017-01-23 2886 14391231 3463 338179931 23.50 23.60 23.35 23.55 0.25 1.07% 23.50 655 23.55 252 12.66
2017-01-24 2886 16427079 2571 384164606 23.55 23.60 23.25 23.30 0.25 -1.06% 23.30 756 23.35 4 12.53
2017-02-02 2886 26378295 6448 614927122 23.35 23.40 23.10 23.30 0.00 0% 23.25 825 23.30 64 12.53
2017-02-03 2886 19287958 3885 448893242 23.25 23.35 23.15 23.20 0.10 -0.43% 23.15 1329 23.20 19 12.47
2017-02-06 2886 18730499 4565 439738000 23.30 23.65 23.20 23.60 0.40 1.72% 23.55 19 23.60 439 12.69
2017-02-07 2886 13845584 4086 327395039 23.60 23.70 23.40 23.70 0.10 0.42% 23.65 34 23.70 784 12.74
2017-02-08 2886 14123525 3428 332550731 23.60 23.65 23.45 23.60 0.10 -0.42% 23.55 995 23.60 488 12.69
2017-02-09 2886 20707889 4032 486939399 23.50 23.60 23.45 23.45 0.15 -0.64% 23.45 648 23.50 118 12.61
2017-02-10 2886 25146630 5120 596278025 23.60 23.85 23.55 23.70 0.25 1.07% 23.70 540 23.75 172 12.74
2017-02-13 2886 9409015 3197 224071459 23.70 23.90 23.70 23.90 0.20 0.84% 23.85 1 23.90 726 12.85
2017-02-14 2886 12946983 3832 308902561 23.90 23.95 23.80 23.85 0.05 -0.21% 23.80 49 23.85 66 12.82
2017-02-15 2886 24225987 5569 583147164 23.90 24.20 23.80 24.20 0.35 1.47% 24.15 563 24.20 989 13.01
2017-02-16 2886 25084497 6732 603524068 24.25 24.45 23.85 23.90 0.30 -1.24% 23.85 1634 23.90 280 12.85
2017-02-17 2886 17246940 4740 408861138 23.90 23.95 23.60 23.60 0.30 -1.26% 23.60 1846 23.65 454 12.69
2017-02-18 2886 3772329 1655 89692580 23.60 23.90 23.60 23.85 0.25 1.06% 23.85 1 23.90 641 12.82
2017-02-20 2886 15462819 4355 367774760 23.85 23.90 23.65 23.90 0.05 0.21% 23.85 13 23.90 715 12.85
2017-02-21 2886 15253557 3997 364849781 23.90 24.05 23.80 24.05 0.15 0.63% 23.95 225 24.05 292 12.93
2017-02-22 2886 15908769 4277 384064196 24.10 24.25 24.00 24.15 0.10 0.42% 24.10 366 24.15 74 12.98
2017-02-23 2886 14921585 3900 360139640 24.15 24.25 24.00 24.10 0.05 -0.21% 24.05 228 24.10 682 12.96
2017-02-24 2886 11436586 3100 274180434 24.10 24.10 23.90 23.90 0.20 -0.83% 23.90 891 23.95 8 12.85
2017-03-01 2886 22017047 4545 527555942 23.90 24.10 23.85 24.05 0.15 0.63% 24.00 1 24.05 111 12.93
2017-03-02 2886 20788962 4886 496566481 24.10 24.15 23.80 23.85 0.20 -0.83% 23.85 56 23.90 43 12.82
2017-03-03 2886 17013261 5041 404517546 23.80 24.00 23.70 23.70 0.15 -0.63% 23.70 611 23.75 23 12.74
2017-03-06 2886 5625578 2151 134272678 23.70 23.95 23.65 23.95 0.25 1.05% 23.90 22 23.95 398 12.88
2017-03-07 2886 8553298 2461 204957532 23.95 24.00 23.80 24.00 0.05 0.21% 23.95 765 24.00 369 12.90
2017-03-08 2886 11476691 3523 274916021 23.95 24.05 23.90 23.90 0.10 -0.42% 23.90 1097 23.95 103 12.85
2017-03-09 2886 14829155 4995 352161941 23.85 23.90 23.70 23.70 0.20 -0.84% 23.70 2411 23.75 20 12.74
2017-03-10 2886 8087923 2432 192960881 23.75 24.00 23.70 23.85 0.15 0.63% 23.85 934 23.90 75 12.82
2017-03-13 2886 13582146 3620 322693692 23.90 23.95 23.70 23.75 0.10 -0.42% 23.75 431 23.80 614 12.77
2017-03-14 2886 12786228 3296 305113998 23.80 23.95 23.80 23.80 0.05 0.21% 23.80 553 23.85 300 12.80
2017-03-15 2886 10091744 3045 241070870 23.85 23.95 23.80 23.85 0.05 0.21% 23.85 103 23.90 863 12.82
2017-03-16 2886 13839431 4310 330892833 23.95 23.95 23.80 23.95 0.10 0.42% 23.90 201 23.95 781 12.88
2017-03-17 2886 23320309 5535 561649454 24.00 24.15 23.95 24.15 0.20 0.84% 24.10 6 24.15 1764 12.98
2017-03-20 2886 11403353 3646 275738026 24.10 24.25 24.05 24.25 0.10 0.41% 24.20 730 24.25 1268 13.04
2017-03-21 2886 18382195 5330 446858837 24.25 24.35 24.20 24.35 0.10 0.41% 24.30 887 24.35 1125 13.09
2017-03-22 2886 20314676 4436 489337403 24.00 24.25 24.00 24.25 0.10 -0.41% 24.15 37 24.25 210 13.04
2017-03-23 2886 11468469 3014 276932864 24.35 24.35 24.05 24.15 0.10 -0.41% 24.10 8 24.15 493 12.98
2017-03-24 2886 6437814 2288 154954036 24.05 24.20 24.00 24.10 0.05 -0.21% 24.05 220 24.10 785 12.96
2017-03-27 2886 11020954 3834 265177346 24.00 24.20 23.90 24.05 0.05 -0.21% 24.00 20 24.05 622 12.93
2017-03-28 2886 16162205 3793 388968670 24.20 24.20 23.90 24.10 0.05 0.21% 24.05 4 24.10 869 12.96
2017-03-29 2886 23027066 5292 563080698 24.30 24.55 24.25 24.55 0.45 1.87% 24.50 1081 24.55 588 13.20
2017-03-30 2886 21845758 5869 539530129 24.60 24.80 24.60 24.70 0.15 0.61% 24.65 187 24.70 1512 13.28
2017-03-31 2886 23087854 4523 566663958 24.80 24.80 24.45 24.50 0.20 -0.81% 24.45 1974 24.50 32 14.85
2017-04-05 2886 31836602 6880 776718882 24.75 24.85 24.20 24.45 0.05 -0.2% 24.40 30 24.45 282 14.82
2017-04-06 2886 15496436 3973 374808579 24.40 24.45 24.10 24.15 0.30 -1.23% 24.15 336 24.20 365 14.64
2017-04-07 2886 28591716 8138 687282514 24.10 24.15 23.90 23.95 0.20 -0.83% 23.95 873 24.00 298 14.52
2017-04-10 2886 8500734 1964 205282877 24.05 24.30 24.00 24.30 0.35 1.46% 24.25 7 24.30 900 14.73
2017-04-11 2886 9124811 2803 220321659 24.15 24.25 24.10 24.10 0.20 -0.82% 24.10 190 24.15 204 14.61
2017-04-12 2886 12775166 3042 306895664 24.05 24.10 23.95 24.10 0.00 0% 24.05 69 24.10 430 14.61
2017-04-13 2886 7288288 2983 175631865 24.10 24.15 24.00 24.10 0.00 0% 24.10 452 24.15 1244 14.61
2017-04-14 2886 12217090 1786 293582710 24.10 24.10 23.95 24.00 0.10 -0.41% 24.00 5671 24.05 777 14.55
2017-04-17 2886 6349948 1654 152274867 24.00 24.05 23.95 24.00 0.00 0% 24.00 470 24.05 263 14.55
2017-04-18 2886 12056216 2659 289575384 24.10 24.15 23.95 24.05 0.05 0.21% 24.00 599 24.05 679 14.58
2017-04-19 2886 16068266 4679 384692779 23.95 24.00 23.85 23.90 0.15 -0.62% 23.85 746 23.90 86 14.48
2017-04-20 2886 10248542 2539 245406604 23.85 24.00 23.85 24.00 0.10 0.42% 23.95 50 24.00 508 14.55
2017-04-21 2886 7163491 1845 172753481 24.00 24.20 23.95 24.15 0.15 0.62% 24.10 320 24.15 211 14.64
2017-04-24 2886 11465574 1723 275270141 24.20 24.20 23.90 24.05 0.10 -0.41% 24.05 7 24.10 224 14.58
2017-04-25 2886 16827372 3819 407830344 24.10 24.35 24.05 24.35 0.30 1.25% 24.30 23 24.35 1420 14.76
2017-04-26 2886 22953319 4281 561614637 24.25 24.55 24.25 24.55 0.20 0.82% 24.50 295 24.55 1562 14.88
2017-04-27 2886 10556818 2765 258722742 24.45 24.55 24.40 24.50 0.05 -0.2% 24.50 83 24.55 2210 14.85
2017-04-28 2886 17810688 3866 433778613 24.35 24.55 24.20 24.25 0.25 -1.02% 24.25 889 24.30 9 14.70
2017-05-02 2886 15408461 3813 376039515 24.25 24.50 24.25 24.45 0.20 0.82% 24.40 27 24.45 295 14.82
2017-05-03 2886 6985930 2483 171174147 24.50 24.60 24.40 24.55 0.10 0.41% 24.45 388 24.55 1606 14.88
2017-05-04 2886 11919635 2758 293217000 24.60 24.65 24.50 24.65 0.10 0.41% 24.65 30 24.70 1434 14.94
2017-05-05 2886 4267221 1586 104516269 24.45 24.60 24.45 24.50 0.15 -0.61% 24.45 475 24.50 770 14.85
2017-05-08 2886 10978349 2200 269042326 24.60 24.65 24.35 24.50 0.00 0% 24.45 2 24.50 136 14.85
2017-05-09 2886 7327917 2426 178865044 24.50 24.50 24.30 24.50 0.00 0% 24.45 213 24.50 474 14.85
2017-05-10 2886 9191399 2670 224193674 24.50 24.50 24.30 24.45 0.05 -0.2% 24.40 86 24.45 621 14.82
2017-05-11 2886 13539899 2686 332232635 24.40 24.60 24.40 24.60 0.15 0.61% 24.55 6 24.60 1059 14.91
2017-05-12 2886 8973397 2502 220455560 24.50 24.70 24.45 24.70 0.10 0.41% 24.65 4 24.70 1412 14.97
2017-05-15 2886 9774253 2537 241675206 24.70 24.80 24.60 24.80 0.10 0.4% 24.75 1131 24.80 139 15.03
2017-05-16 2886 12845815 3365 318746303 24.80 24.95 24.70 24.95 0.15 0.6% 24.90 406 24.95 440 15.12
2017-05-17 2886 9958495 3033 246444141 24.85 24.95 24.60 24.75 0.20 -0.8% 24.70 107 24.75 2609 15.00
2017-05-18 2886 10634983 2095 261749002 24.60 24.75 24.50 24.60 0.15 -0.61% 24.55 1097 24.60 2309 14.91
2017-05-19 2886 11185293 2582 274052348 24.60 24.65 24.45 24.50 0.10 -0.41% 24.45 688 24.50 2127 14.85
2017-05-22 2886 13656726 2682 336296932 24.60 24.70 24.50 24.60 0.10 0.41% 24.60 738 24.65 27 14.91
2017-05-23 2886 11314667 2950 279805009 24.65 24.80 24.65 24.70 0.10 0.41% 24.65 437 24.70 124 15.15
2017-05-24 2886 7498999 2475 184602888 24.70 24.75 24.55 24.65 0.05 -0.2% 24.60 259 24.65 17 15.12
2017-05-25 2886 17145690 3193 420926136 24.65 24.65 24.45 24.65 0.00 0% 24.60 258 24.65 270 15.12
2017-05-26 2886 22931705 4199 561069691 24.60 24.60 24.40 24.50 0.15 -0.61% 24.45 33 24.50 1287 15.03
2017-05-31 2886 37385213 5523 908850576 24.45 24.45 24.25 24.25 0.25 -1.02% 24.25 1457 24.30 6 14.88
2017-06-01 2886 17703295 5084 429683872 24.25 24.35 24.20 24.25 0.00 0% 24.20 1519 24.25 1312 14.88
2017-06-02 2886 15205297 4596 369809728 24.30 24.40 24.25 24.40 0.15 0.62% 24.35 8 24.40 47 14.97
2017-06-03 2886 8926137 1382 218495424 24.40 24.55 24.35 24.50 0.10 0.41% 24.45 1557 24.50 32 15.03
2017-06-06 2886 18320136 5271 451232655 24.60 24.70 24.55 24.70 0.10 0.82% 24.65 726 24.70 992 15.15
2017-06-07 2886 18396544 3671 451854152 24.70 24.70 24.45 24.60 0.10 -0.4% 24.55 5 24.60 937 15.09
2017-06-08 2886 16830863 5669 415495119 24.60 24.80 24.55 24.80 0.20 0.81% 24.70 350 24.80 966 15.21
2017-06-09 2886 25231572 6660 621353492 24.70 24.85 24.45 24.65 0.15 -0.6% 24.60 6 24.65 1395 15.12
2017-06-12 2886 15993604 3063 393347879 24.70 24.70 24.50 24.60 0.05 -0.2% 24.55 506 24.60 1668 15.09
2017-06-13 2886 10164742 1922 250934455 24.70 24.75 24.60 24.75 0.15 0.61% 24.70 271 24.75 862 15.18
2017-06-14 2886 10349243 2009 254615889 24.70 24.75 24.55 24.55 0.20 -0.81% 24.55 1047 24.60 432 15.06
2017-06-15 2886 9163469 2263 225580264 24.55 24.70 24.50 24.70 0.15 0.61% 24.70 140 24.75 1260 15.15
2017-06-16 2886 19228764 2851 474044810 24.70 24.80 24.60 24.60 0.10 -0.4% 24.60 1222 24.65 166 15.09
2017-06-19 2886 12774796 3423 316722713 24.60 24.85 24.60 24.80 0.20 0.81% 24.75 52 24.80 118 15.21
2017-06-20 2886 10428889 2832 259369252 24.90 24.90 24.80 24.90 0.10 0.4% 24.85 153 24.90 894 15.28
2017-06-21 2886 15133609 3375 376467140 24.80 25.00 24.75 24.85 0.05 -0.2% 24.85 364 24.90 307 15.25
2017-06-22 2886 6842525 1590 170290663 24.90 24.95 24.80 24.85 0.00 0% 24.85 1907 24.90 42 15.25
2017-06-23 2886 13246414 3323 327716796 24.75 24.85 24.60 24.70 0.15 -0.6% 24.65 15 24.70 129 15.15
2017-06-26 2886 18438387 4667 460193127 24.65 25.10 24.60 25.10 0.40 1.62% 25.05 12 25.10 1203 15.40
2017-06-27 2886 11895573 3133 299457534 25.10 25.30 24.95 25.20 0.10 0.4% 25.15 183 25.20 303 15.46
2017-06-28 2886 13954408 3706 347768973 25.00 25.10 24.85 24.90 0.30 -1.19% 24.90 277 24.95 64 15.28
2017-06-29 2886 13526801 2877 342614735 25.20 25.45 25.20 25.35 0.45 1.81% 25.30 19 25.35 250 15.55
2017-06-30 2886 15864900 3359 401727580 25.35 25.40 25.10 25.30 0.05 -0.2% 25.30 444 25.35 533 15.52
2017-07-03 2886 16203504 4094 413562964 25.30 25.60 25.25 25.60 0.30 1.19% 25.55 131 25.60 628 15.71
2017-07-04 2886 10804676 3694 275503137 25.40 25.60 25.35 25.50 0.10 -0.39% 25.50 2106 25.55 857 15.64
2017-07-05 2886 16842146 2849 430923192 25.50 25.70 25.40 25.65 0.15 0.59% 25.60 18 25.65 960 15.74
2017-07-06 2886 16028421 3438 409258409 25.50 25.65 25.35 25.60 0.05 -0.19% 25.55 91 25.60 992 15.71
2017-07-07 2886 10742048 2879 272873276 25.35 25.55 25.25 25.35 0.25 -0.98% 25.35 43 25.40 1312 15.55
2017-07-10 2886 12475683 3616 315568720 25.35 25.40 25.20 25.30 0.05 -0.2% 25.25 689 25.30 21 15.52
2017-07-11 2886 16308534 5216 413022987 25.25 25.60 25.20 25.60 0.30 1.19% 25.50 11 25.60 729 15.71
2017-07-12 2886 14195655 3482 361475467 25.45 25.60 25.40 25.50 0.10 -0.39% 25.45 350 25.50 3272 15.64
2017-07-13 2886 11947024 3456 304492159 25.55 25.60 25.45 25.50 0.00 0% 25.45 334 25.50 2317 15.64
2017-07-14 2886 11024509 3024 280426050 25.40 25.50 25.35 25.45 0.05 -0.2% 25.45 517 25.50 734 15.61
2017-07-17 2886 11721778 3131 298175414 25.50 25.55 25.35 25.40 0.05 -0.2% 25.40 619 25.45 113 15.58
2017-07-18 2886 10052700 2513 256263994 25.40 25.60 25.40 25.55 0.15 0.59% 25.50 1161 25.55 46 15.67
2017-07-19 2886 9937352 4437 254018305 25.55 25.60 25.50 25.60 0.05 0.2% 25.55 127 25.60 1766 15.71
2017-07-20 2886 11008397 2814 282586058 25.65 25.75 25.55 25.70 0.10 0.39% 25.65 147 25.70 285 15.77
2017-07-21 2886 11752158 3755 298981086 25.60 25.60 25.35 25.35 0.35 -1.36% 25.35 1890 25.40 10 15.55
2017-07-24 2886 9998636 4240 255514302 25.35 25.70 25.30 25.70 0.35 1.38% 25.55 120 25.70 481 15.77
2017-07-25 2886 6674318 2674 171408332 25.60 25.75 25.55 25.65 0.05 -0.19% 25.65 352 25.70 586 15.74
2017-07-26 2886 8773267 1875 224296160 25.60 25.65 25.50 25.50 0.15 -0.58% 25.50 377 25.55 5 15.64
2017-07-27 2886 15559111 4824 399052075 25.60 25.70 25.55 25.60 0.10 0.39% 25.60 54 25.65 89 15.71
2017-07-28 2886 10844022 2687 277379939 25.55 25.65 25.50 25.60 0.00 0% 25.55 610 25.60 356 15.71
2017-07-31 2886 18633365 3160 475663640 25.55 25.55 25.45 25.55 0.05 -0.2% 25.50 534 25.55 560 15.67
2017-08-01 2886 13221325 3173 338042963 25.55 25.60 25.50 25.55 0.00 0% 25.55 626 25.60 809 15.67
2017-08-02 2886 17473653 5995 446161676 25.55 25.60 25.50 25.55 0.00 0% 25.50 1628 25.55 97 15.67
2017-08-03 2886 16551708 4320 421580833 25.50 25.55 25.40 25.50 0.05 -0.2% 25.45 153 25.50 3253 15.64
2017-08-04 2886 15183655 4257 388600784 25.50 25.80 25.45 25.80 0.30 1.18% 25.75 53 25.80 103 15.83
2017-08-07 2886 37912762 8710 987621796 25.80 26.20 25.80 26.20 0.40 1.55% 26.15 527 26.20 1647 16.07
2017-08-08 2886 33542994 9311 880236194 26.35 26.40 26.05 26.05 0.15 -0.57% 26.05 185 26.10 282 15.98
2017-08-09 2886 49146850 8994 1265732134 25.85 25.90 25.65 25.70 0.35 -1.34% 25.65 3652 25.70 98 15.77
2017-08-10 2886 53121481 8878 1269736202 23.90 24.10 23.80 23.90 0.00 -7% 23.85 1696 23.90 1163 14.66
2017-08-11 2886 15083547 3476 359871961 23.80 23.95 23.75 23.90 0.00 0% 23.90 132 23.95 120 14.66
2017-08-14 2886 13324977 4107 318391708 24.00 24.05 23.80 23.80 0.10 -0.42% 23.80 2631 23.85 222 14.60
2017-08-15 2886 15053333 3132 359088599 24.00 24.00 23.75 23.85 0.05 0.21% 23.80 498 23.85 864 14.63
2017-08-16 2886 11333661 3798 269888557 23.75 23.90 23.75 23.90 0.05 0.21% 23.80 1042 23.90 864 14.66
2017-08-17 2886 8353258 2836 200686642 24.00 24.15 23.80 24.05 0.15 0.63% 24.05 367 24.10 83 14.75
2017-08-18 2886 9111818 2215 218032212 24.00 24.05 23.80 23.95 0.10 -0.42% 23.95 369 24.00 113 14.69
2017-08-21 2886 8389986 3640 200572774 23.95 24.00 23.85 23.95 0.00 0% 23.95 111 24.00 201 14.69
2017-08-22 2886 8577850 3654 207213357 23.95 24.40 23.90 24.10 0.15 0.63% 24.05 197 24.10 98 14.79
2017-08-23 2886 9553942 4392 229407308 24.20 24.20 23.95 24.00 0.10 -0.41% 23.95 686 24.00 2335 14.72
2017-08-24 2886 8952218 3345 215983732 24.20 24.20 24.05 24.05 0.05 0.21% 24.05 412 24.10 142 14.75
2017-08-25 2886 5750616 2653 137974659 24.05 24.15 23.95 23.95 0.10 -0.42% 23.95 809 24.00 632 14.69
2017-08-28 2886 9535458 3675 230559096 24.00 24.35 24.00 24.10 0.15 0.63% 24.05 1033 24.10 49 14.79
2017-08-29 2886 11698750 2844 280749130 24.15 24.15 23.95 24.00 0.10 -0.41% 23.95 1472 24.00 1324 14.72
2017-08-30 2886 12487830 3126 300187070 24.05 24.20 23.95 24.10 0.10 0.42% 24.05 151 24.10 854 11.87
2017-08-31 2886 15930198 4270 385316941 24.20 24.25 24.05 24.25 0.15 0.62% 24.20 35 24.25 568 11.95
2017-09-01 2886 9053692 2783 217766455 24.25 24.25 23.95 24.05 0.20 -0.82% 24.05 29 24.10 1045 11.85
2017-09-04 2886 8516349 3567 203805346 24.00 24.05 23.90 23.90 0.15 -0.62% 23.90 1661 23.95 2 11.77
2017-09-05 2886 15843865 4021 378495358 24.05 24.05 23.85 23.95 0.05 0.21% 23.90 262 23.95 2229 11.80
2017-09-06 2886 17853750 4552 425874039 23.95 24.00 23.80 23.80 0.15 -0.63% 23.80 978 23.85 75 11.72
2017-09-07 2886 12084906 3704 287938751 23.85 23.95 23.75 23.80 0.00 0% 23.75 1313 23.80 52 11.72
2017-09-08 2886 15229041 4563 363622815 23.95 23.95 23.75 23.95 0.15 0.63% 23.85 800 23.95 3505 11.80
2017-09-11 2886 11977095 3679 285587410 24.00 24.00 23.80 23.85 0.10 -0.42% 23.80 1551 23.85 15 11.75
2017-09-12 2886 12515569 4526 297987460 23.95 23.95 23.75 23.85 0.00 0% 23.80 1860 23.85 3553 11.75
2017-09-13 2886 6811505 1947 162138833 23.80 23.90 23.75 23.80 0.05 -0.21% 23.80 1318 23.85 3855 11.72
2017-09-14 2886 10050816 2657 239225788 23.80 23.90 23.75 23.80 0.00 0% 23.75 1876 23.80 4196 11.72
2017-09-15 2886 22563709 3319 536525732 23.85 23.85 23.70 23.80 0.00 0% 23.75 598 23.80 4393 11.72
2017-09-18 2886 14252606 5414 338102850 23.85 23.85 23.65 23.70 0.10 -0.42% 23.70 25 23.75 165 11.67
2017-09-19 2886 12159398 2301 273002343 23.70 23.80 23.70 23.75 0.05 0.21% 23.70 2348 23.75 115 11.70
2017-09-20 2886 6920047 1995 164670688 23.70 23.85 23.70 23.85 0.10 0.42% 23.80 69 23.85 484 11.75
2017-09-21 2886 17949180 3327 427740419 23.80 23.90 23.70 23.75 0.10 -0.42% 23.70 2300 23.75 797 11.70
2017-09-22 2886 8364498 2335 197944100 23.75 23.80 23.60 23.65 0.10 -0.42% 23.65 354 23.70 165 11.65
2017-09-25 2886 7905556 3643 186625146 23.65 23.70 23.55 23.60 0.05 -0.21% 23.60 192 23.65 251 11.63
2017-09-26 2886 9552296 3761 227122395 23.60 23.90 23.60 23.85 0.25 1.06% 23.80 145 23.85 634 11.75
2017-09-27 2886 10567959 1833 251525124 23.75 23.90 23.70 23.75 0.10 -0.42% 23.75 627 23.80 6 11.70
2017-09-28 2886 16326599 2186 387564601 23.80 23.85 23.65 23.75 0.00 0% 23.70 64 23.75 83 11.70
2017-09-29 2886 8227626 1834 195078499 23.80 23.80 23.65 23.70 0.05 -0.21% 23.70 220 23.75 256 11.67
2017-09-30 2886 1770012 481 42149214 23.80 23.85 23.75 23.75 0.05 0.21% 23.75 340 23.80 5 11.70
2017-10-02 2886 5309527 1563 126523354 23.75 23.90 23.75 23.90 0.15 0.63% 23.85 354 23.90 55 11.77
2017-10-03 2886 4383800 1548 104363043 23.90 23.90 23.75 23.85 0.05 -0.21% 23.80 273 23.85 178 11.75
2017-10-05 2886 4255414 1392 101503638 23.80 23.90 23.80 23.85 0.00 0% 23.85 158 23.90 335 11.75
2017-10-06 2886 3951899 1661 94615552 23.85 24.00 23.85 24.00 0.15 0.63% 23.95 309 24.00 588 11.82
2017-10-11 2886 15654733 4086 376195742 24.00 24.10 23.90 24.10 0.10 0.42% 24.05 8 24.10 1045 11.87
2017-10-12 2886 8750898 2720 209448007 24.05 24.05 23.85 23.90 0.20 -0.83% 23.90 425 23.95 41 11.77
2017-10-13 2886 5793182 1603 138644362 23.90 24.00 23.85 23.95 0.05 0.21% 23.90 1295 23.95 6 11.80
2017-10-16 2886 8969464 2540 214579477 23.95 24.00 23.80 24.00 0.05 0.21% 23.95 32 24.00 75 11.82
2017-10-17 2886 13279472 3565 319676567 24.00 24.15 23.90 24.15 0.15 0.62% 24.15 11 24.20 1278 11.90
2017-10-18 2886 17720062 5590 426046838 24.15 24.20 23.95 24.10 0.05 -0.21% 24.10 754 24.15 578 11.87
2017-10-19 2886 6235717 2254 149321190 24.10 24.10 23.90 23.90 0.20 -0.83% 23.90 605 23.95 85 11.77
2017-10-20 2886 9513990 2860 227100410 23.90 23.95 23.80 23.90 0.00 0% 23.90 691 23.95 538 11.77
2017-10-23 2886 4118822 1059 98916051 24.00 24.05 23.95 24.00 0.10 0.42% 24.00 1086 24.05 261 11.82
2017-10-24 2886 5370928 1234 128981121 24.00 24.10 23.95 24.00 0.00 0% 24.00 2145 24.05 30 11.82
2017-10-25 2886 6189102 1711 148731994 24.00 24.05 24.00 24.05 0.05 0.21% 24.00 1667 24.05 230 11.85
2017-10-26 2886 15218075 2759 362918297 24.05 24.05 23.75 23.85 0.20 -0.83% 23.85 692 23.90 21 11.75
2017-10-27 2886 12728568 2035 303077085 23.85 23.90 23.75 23.85 0.00 0% 23.80 626 23.85 229 11.75
2017-10-30 2886 9616504 2280 228645029 23.85 23.85 23.75 23.75 0.10 -0.42% 23.70 2349 23.75 6 11.70
2017-10-31 2886 16121641 3218 381871157 23.75 23.80 23.65 23.70 0.05 -0.21% 23.70 333 23.75 393 11.67
2017-11-01 2886 13947393 2738 330038028 23.85 23.85 23.60 23.65 0.05 -0.21% 23.65 354 23.70 1113 11.65
2017-11-02 2886 16897530 5172 398094223 23.60 23.70 23.50 23.55 0.10 -0.42% 23.55 1238 23.60 2480 11.60
2017-11-03 2886 6976835 1596 164450075 23.60 23.65 23.50 23.60 0.05 0.21% 23.55 512 23.60 5 11.63
2017-11-06 2886 8283468 1644 195926111 23.60 23.70 23.60 23.65 0.05 0.21% 23.65 534 23.70 159 11.65
2017-11-07 2886 14431523 2244 340711713 23.70 23.80 23.55 23.65 0.00 0% 23.60 369 23.65 41 11.65
2017-11-08 2886 7249759 1721 171264223 23.65 23.70 23.60 23.60 0.05 -0.21% 23.60 1515 23.65 1569 11.63
2017-11-09 2886 4510028 1424 106783533 23.65 23.75 23.60 23.70 0.10 0.42% 23.65 98 23.70 5 11.67
2017-11-10 2886 4068031 1156 96188948 23.70 23.70 23.60 23.60 0.10 -0.42% 23.60 3138 23.65 153 11.63
2017-11-13 2886 5682435 1973 134284136 23.60 23.70 23.60 23.60 0.00 0% 23.60 1904 23.65 156 11.63
2017-11-14 2886 6447514 2601 152424861 23.60 23.70 23.60 23.65 0.05 0.21% 23.65 56 23.70 41 11.65
2017-11-15 2886 6953404 2367 164267506 23.65 23.70 23.60 23.60 0.05 -0.21% 23.60 654 23.65 659 11.63
2017-11-16 2886 9307039 2958 219024292 23.55 23.60 23.50 23.50 0.10 -0.42% 23.50 2682 23.55 154 11.58
2017-11-17 2886 6405175 1746 151056567 23.55 23.65 23.55 23.55 0.05 0.21% 23.55 1668 23.60 18 11.60
2017-11-20 2886 9154932 3003 215583448 23.55 23.65 23.50 23.55 0.00 0% 23.55 23 23.60 333 11.60
2017-11-21 2886 18247889 3886 432705867 23.55 23.90 23.50 23.85 0.30 1.27% 23.80 115 23.85 205 11.75
2017-11-22 2886 19244714 4861 461961105 23.90 24.10 23.90 24.05 0.20 0.84% 24.00 21 24.05 290 11.85
2017-11-23 2886 8797553 2434 210786378 24.05 24.05 23.85 24.00 0.05 -0.21% 23.95 117 24.00 115 11.82
2017-11-24 2886 11116482 3356 264197468 23.80 23.85 23.70 23.70 0.30 -1.25% 23.70 421 23.75 14 11.67
2017-11-27 2886 9597120 3215 226766054 23.70 23.75 23.60 23.60 0.10 -0.42% 23.60 1349 23.65 2914 11.63
2017-11-28 2886 20341991 4131 479349996 23.55 23.65 23.50 23.60 0.00 0% 23.55 1876 23.60 983 11.63
2017-11-29 2886 14393422 2401 339241198 23.60 23.70 23.50 23.55 0.05 -0.21% 23.55 390 23.60 243 11.89
2017-11-30 2886 29211134 3810 688999879 23.65 23.65 23.50 23.65 0.10 0.42% 23.65 202 23.70 970 11.94
2017-12-01 2886 13508157 3589 318777234 23.65 23.70 23.50 23.70 0.05 0.21% 23.65 22 23.70 257 11.97
2017-12-04 2886 10237577 3329 243224046 23.70 23.85 23.60 23.80 0.10 0.42% 23.80 155 23.85 349 12.02
2017-12-05 2886 13177316 3302 313121248 23.80 23.90 23.65 23.70 0.10 -0.42% 23.70 216 23.75 155 11.97
2017-12-06 2886 19235086 3657 454700070 23.70 23.75 23.55 23.65 0.05 -0.21% 23.60 284 23.65 79 11.94
2017-12-07 2886 15585641 3984 366482596 23.70 23.70 23.40 23.40 0.25 -1.06% 23.40 1162 23.45 1 11.82
2017-12-08 2886 14228555 3913 332892887 23.40 23.55 23.35 23.35 0.05 -0.21% 23.35 795 23.40 210 11.79
2017-12-11 2886 7127441 2273 167920443 23.40 23.65 23.40 23.50 0.15 0.64% 23.50 1640 23.55 1 11.87
2017-12-12 2886 12906625 3527 302657924 23.50 23.60 23.40 23.45 0.05 -0.21% 23.40 1992 23.45 42 11.84
2017-12-13 2886 10929772 2460 258137515 23.50 23.70 23.50 23.70 0.25 1.07% 23.65 4 23.70 222 11.97
2017-12-14 2886 10305381 2610 244282125 23.70 23.80 23.60 23.60 0.10 -0.42% 23.60 520 23.65 3 11.92
2017-12-15 2886 23842275 3599 563363834 23.55 23.70 23.50 23.70 0.10 0.42% 23.65 589 23.70 1270 11.97
2017-12-18 2886 7256826 2517 171643824 23.70 23.75 23.55 23.75 0.05 0.21% 23.70 40 23.75 510 11.99
2017-12-19 2886 16335072 4076 385813712 23.70 23.75 23.55 23.65 0.10 -0.42% 23.60 60 23.65 712 11.94
2017-12-20 2886 8943102 2604 211587784 23.70 23.75 23.55 23.65 0.00 0% 23.60 678 23.65 98 11.94
2017-12-21 2886 8722592 1902 206208398 23.60 23.70 23.60 23.60 0.05 -0.21% 23.60 1394 23.65 35 11.92
2017-12-22 2886 6929674 1591 164529011 23.60 23.80 23.60 23.80 0.20 0.85% 23.75 58 23.80 1706 12.02
2017-12-25 2886 3691807 1326 87779030 23.80 23.85 23.70 23.80 0.00 0% 23.80 34 23.85 905 12.02
2017-12-26 2886 4021273 1330 95588555 23.80 23.85 23.70 23.75 0.05 -0.21% 23.70 1489 23.75 55 11.99
2017-12-27 2886 7321354 1954 174253402 23.70 23.85 23.70 23.85 0.10 0.42% 23.80 136 23.85 1211 12.05
2017-12-28 2886 9581407 3566 228958682 23.90 23.95 23.85 23.95 0.10 0.42% 23.90 51 23.95 605 12.10
2017-12-29 2886 13379470 2563 321423900 24.00 24.05 23.95 24.05 0.10 0.42% 24.05 213 24.10 2406 12.15