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　18.90
0
0%		19.35
0.45
2.38%		19.30
-0.05
-0.26%		19.35
0.05
0.26%		 　19.60
0.25
1.29%		19.60
0
0%		19.60
0
0%		19.55
-0.05
-0.26%		19.50
-0.05
-0.26%		 　19.50
0
0%		19.45
-0.05
-0.26%		19.50
0.05
0.26%		19.55
0.05
0.26%		19.60
0.05
0.26%		 　19.60
0
0%		19.55
-0.05
-0.26%		19.45
-0.1
-0.51%		19.50
0.05
0.26%		19.45
-0.05
-0.26%		 　19.50
0.05
0.26%		19.30
-0.2
-1.03%		19.20
-0.1
-0.52%		19.47
2 月19.30
0.1
0.52%		19.30
0
0%		 　19.10
-0.2
-1.04%		18.50
-0.6
-3.14%		18.65
0.15
0.81%		18.90
0.25
1.34%		18.70
-0.2
-1.06%		 　18.80
0.1
0.53%		 　　　　　　　19.30
0.5
2.66%		19.30
0
0%		19.30
0
0%		 　19.50
0.2
1.04%		19.35
-0.15
-0.77%		 19.16
3 月19.40
0.05
0.26%		19.35
-0.05
-0.26%		 　19.20
-0.15
-0.78%		19.35
0.15
0.78%		19.40
0.05
0.26%		19.35
-0.05
-0.26%		19.40
0.05
0.26%		 　19.50
0.1
0.52%		19.55
0.05
0.26%		19.45
-0.1
-0.51%		19.35
-0.1
-0.51%		 　　　19.50
0.15
0.78%		19.60
0.1
0.51%		19.60
0
0%		19.40
-0.2
-1.02%		 　19.35
-0.05
-0.26%		19.45
0.1
0.52%		19.50
0.05
0.26%		19.60
0.1
0.51%		19.50
-0.1
-0.51%		19.55
0.05
0.26%		19.44
4 月 19.50
-0.05
-0.26%		19.45
-0.05
-0.26%		 　　　　19.60
0.15
0.77%		19.80
0.2
1.02%		20.00
0.2
1.01%		20.10
0.1
0.5%		20.05
-0.05
-0.25%		 　20.15
0.1
0.5%		20.05
-0.1
-0.5%		20.10
0.05
0.25%		20.20
0.1
0.5%		20.35
0.15
0.74%		 　20.15
-0.2
-0.98%		20.25
0.1
0.5%		20.25
0
0%		20.55
0.3
1.48%		20.60
0.05
0.24%		 　21.00
0.4
1.94%		 20.14
5 月　20.85
-0.15
-0.71%		20.55
-0.3
-1.44%		20.70
0.15
0.73%		 　20.70
0
0%		20.70
0
0%		20.70
0
0%		20.80
0.1
0.48%		20.90
0.1
0.48%		 　21.20
0.3
1.44%		21.15
-0.05
-0.24%		21.10
-0.05
-0.24%		21.15
0.05
0.24%		21.15
0
0%		 　21.25
0.1
0.47%		21.25
0
0%		21.15
-0.1
-0.47%		21.20
0.05
0.24%		21.15
-0.05
-0.24%		 　21.25
0.1
0.47%		21.30
0.05
0.24%		21.00
-0.3
-1.41%		20.90
-0.1
-0.48%		21.02
6 月21.10
0.2
0.96%		 　21.25
0.15
0.71%		21.50
0.25
1.18%		21.80
0.3
1.4%		 21.85
0.05
0.23%		 　21.90
0.05
0.23%		21.95
0.05
0.23%		21.75
-0.2
-0.91%		21.40
-0.35
-1.61%		21.50
0.1
0.47%		 　　21.20
-0.3
-1.4%		21.20
0
0%		21.05
-0.15
-0.71%		20.90
-0.15
-0.71%		 　21.15
0.25
1.2%		21.10
-0.05
-0.24%		21.00
-0.1
-0.47%		20.90
-0.1
-0.48%		21.25
0.35
1.67%		 21.35
7 月　21.05
-0.2
-0.94%		20.95
-0.1
-0.48%		20.90
-0.05
-0.24%		20.90
0
0%		20.95
0.05
0.24%		 　21.05
0.1
0.48%		21.15
0.1
0.48%		21.25
0.1
0.47%		21.65
0.4
1.88%		21.80
0.15
0.69%		 　21.70
-0.1
-0.46%		21.70
0
0%		21.70
0
0%		21.80
0.1
0.46%		21.90
0.1
0.46%		 　22.20
0.3
1.37%		22.35
0.15
0.68%		22.45
0.1
0.45%		21.10
-1.35
-6.01%		20.95
-0.15
-0.71%		 　21.00
0.05
0.24%		21.35
0.35
1.67%		21.45
8 月21.40
0.05
0.23%		21.25
-0.15
-0.7%		21.30
0.05
0.24%		 　21.65
0.35
1.64%		21.65
0
0%		21.95
0.3
1.39%		21.70
-0.25
-1.14%		21.80
0.1
0.46%		 　21.60
-0.2
-0.92%		21.70
0.1
0.46%		21.55
-0.15
-0.69%		21.80
0.25
1.16%		21.75
-0.05
-0.23%		 　21.80
0.05
0.23%		22.00
0.2
0.92%		22.25
0.25
1.14%		22.35
0.1
0.45%		22.25
-0.1
-0.45%		 　22.25
0
0%		22.45
0.2
0.9%		22.60
0.15
0.67%		22.45
-0.15
-0.66%		22.60
0.15
0.67%		21.9
9 月 　22.45
-0.15
-0.66%		22.45
0
0%		22.25
-0.2
-0.89%		22.00
-0.25
-1.12%		22.30
0.3
1.36%		 　22.30
0
0%		22.30
0
0%		22.25
-0.05
-0.22%		22.40
0.15
0.67%		22.35
-0.05
-0.22%		 　22.30
-0.05
-0.22%		22.40
0.1
0.45%		22.30
-0.1
-0.45%		22.20
-0.1
-0.45%		22.65
0.45
2.03%		 　　22.75
0.1
0.44%		22.55
-0.2
-0.88%		22.50
-0.05
-0.22%		22.55
0.05
0.22%		 22.42
10 月22.60
0.05
0.22%		22.45
-0.15
-0.66%		22.30
-0.15
-0.67%		22.20
-0.1
-0.45%		22.05
-0.15
-0.68%		 　22.05
0
0%		22.35
0.3
1.36%		 21.60
-0.75
-3.36%		21.75
0.15
0.69%		 　21.50
-0.25
-1.15%		21.25
-0.25
-1.16%		21.30
0.05
0.24%		21.30
0
0%		21.20
-0.1
-0.47%		 　20.90
-0.3
-1.42%		20.55
-0.35
-1.67%		20.40
-0.15
-0.73%		19.95
-0.45
-2.21%		19.85
-0.1
-0.5%		 　19.60
-0.25
-1.26%		19.85
0.25
1.28%		20.50
0.65
3.27%		21.23
11 月20.35
-0.15
-0.73%		20.95
0.6
2.95%		 　20.90
-0.05
-0.24%		20.95
0.05
0.24%		21.10
0.15
0.72%		21.35
0.25
1.18%		21.20
-0.15
-0.7%		 　21.10
-0.1
-0.47%		21.10
0
0%		21.25
0.15
0.71%		 21.30
0.05
0.24%		 　21.15
-0.15
-0.7%		21.00
-0.15
-0.71%		20.95
-0.05
-0.24%		20.85
-0.1
-0.48%		20.75
-0.1
-0.48%		 　20.75
0
0%		20.70
-0.05
-0.24%		20.75
0.05
0.24%		20.65
-0.1
-0.48%		20.80
0.15
0.73%		 20.97
12 月　　21.00
0.2
0.96%		20.90
-0.1
-0.48%		20.65
-0.25
-1.2%		20.45
-0.2
-0.97%		20.35
-0.1
-0.49%		 　20.20
-0.15
-0.74%		20.20
0
0%		20.45
0.25
1.24%		20.60
0.15
0.73%		20.50
-0.1
-0.49%		 　20.40
-0.1
-0.49%		20.05
-0.35
-1.72%		20.20
0.15
0.75%		20.05
-0.15
-0.74%		20.00
-0.05
-0.25%		20.05
0.05
0.25%		 20.20
0.15
0.75%		20.05
-0.15
-0.74%		20.00
-0.05
-0.25%		20.25
0.25
1.25%		20.10
-0.15
-0.74%		　　　20.31

說明:最高漲幅:3.27%最低跌幅:-6.01% 最高價:22.75最低價:18.50平均價:20.78,灰色底表示週末,漲144天(22.25)元,跌125天(-20.45)元,平盤36天
3%=4,2%=9,1%=66,0%=101,-0%=1,-1%=3,-2%=4,-3%=53,-4%=64,

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
2018-01-02 2884 7210064 2072 136062332 18.90 18.90 18.80 18.90 0.00 0% 18.85 686 18.90 2014 13.80
2018-01-03 2884 34134223 7635 653965725 18.95 19.35 18.95 19.35 0.45 2.38% 19.30 49 19.35 1154 14.12
2018-01-04 2884 15831956 4227 304814751 19.30 19.35 19.20 19.30 0.05 -0.26% 19.25 46 19.30 1078 14.09
2018-01-05 2884 15916523 4062 307365193 19.30 19.35 19.25 19.35 0.05 0.26% 19.30 302 19.35 397 14.12
2018-01-08 2884 36565699 6737 714246602 19.35 19.65 19.30 19.60 0.25 1.29% 19.60 184 19.65 741 14.31
2018-01-09 2884 12778414 3913 249737586 19.50 19.60 19.50 19.60 0.00 0% 19.55 100 19.60 2492 14.31
2018-01-10 2884 16238417 3655 317165046 19.60 19.60 19.45 19.60 0.00 0% 19.55 81 19.60 1974 14.31
2018-01-11 2884 11735676 3613 228998368 19.60 19.60 19.45 19.55 0.05 -0.26% 19.50 63 19.55 874 14.27
2018-01-12 2884 16717688 4887 326074996 19.60 19.60 19.45 19.50 0.05 -0.26% 19.45 1210 19.50 3421 14.23
2018-01-15 2884 16965262 4911 330608764 19.50 19.55 19.45 19.50 0.00 0% 19.50 239 19.55 1900 14.23
2018-01-16 2884 13835730 3827 269613259 19.50 19.55 19.45 19.45 0.05 -0.26% 19.45 2123 19.50 758 14.20
2018-01-17 2884 18915784 5339 367917473 19.45 19.50 19.40 19.50 0.05 0.26% 19.45 685 19.50 769 14.23
2018-01-18 2884 13221504 3545 258295857 19.50 19.60 19.45 19.55 0.05 0.26% 19.55 18 19.60 2226 14.27
2018-01-19 2884 9830811 2638 192158751 19.55 19.60 19.50 19.60 0.05 0.26% 19.55 52 19.60 2053 14.31
2018-01-22 2884 12313141 3880 240771416 19.55 19.60 19.50 19.60 0.00 0% 19.55 16 19.60 2237 14.31
2018-01-23 2884 11128084 3409 216952068 19.60 19.60 19.40 19.55 0.05 -0.26% 19.50 245 19.55 1208 14.27
2018-01-24 2884 22705396 6030 439855662 19.50 19.50 19.25 19.45 0.10 -0.51% 19.40 62 19.45 117 14.20
2018-01-25 2884 16899397 3391 327924342 19.30 19.50 19.30 19.50 0.05 0.26% 19.45 5 19.50 1292 14.23
2018-01-26 2884 13785770 3557 267489682 19.45 19.50 19.35 19.45 0.05 -0.26% 19.40 350 19.45 135 14.20
2018-01-29 2884 7982241 2818 155120344 19.40 19.50 19.40 19.50 0.05 0.26% 19.45 6 19.50 2078 14.23
2018-01-30 2884 11599299 3520 224546497 19.45 19.50 19.30 19.30 0.20 -1.03% 19.30 1439 19.35 158 14.09
2018-01-31 2884 15806702 3679 303890878 19.20 19.35 19.15 19.20 0.10 -0.52% 19.20 2902 19.30 18 14.01
2018-02-01 2884 7035986 2408 136026312 19.25 19.40 19.25 19.30 0.10 0.52% 19.30 154 19.35 320 14.09
2018-02-02 2884 8283909 2602 159542240 19.25 19.30 19.20 19.30 0.00 0% 19.25 319 19.30 242 14.09
2018-02-05 2884 16198752 5214 308885132 18.95 19.15 18.95 19.10 0.20 -1.04% 19.10 250 19.15 634 13.94
2018-02-06 2884 80902261 22146 1503000188 18.85 18.85 18.40 18.50 0.60 -3.14% 18.50 1928 18.55 576 13.50
2018-02-07 2884 45150300 11959 850882771 18.85 19.05 18.65 18.65 0.15 0.81% 18.65 822 18.70 66 13.61
2018-02-08 2884 16559214 4363 312337416 18.75 18.95 18.75 18.90 0.25 1.34% 18.90 527 18.95 551 13.80
2018-02-09 2884 27785371 6709 519517175 18.50 18.85 18.50 18.70 0.20 -1.06% 18.70 1670 18.75 20 13.65
2018-02-12 2884 32793770 6636 617776162 18.70 18.95 18.70 18.80 0.10 0.53% 18.80 2220 18.85 23 13.72
2018-02-21 2884 84110152 7490 1618157878 19.05 19.35 19.00 19.30 0.50 2.66% 19.25 286 19.30 1504 14.09
2018-02-22 2884 19109038 3670 367800787 19.30 19.30 19.15 19.30 0.00 0% 19.25 146 19.30 2027 14.09
2018-02-23 2884 27491548 4741 531662354 19.30 19.40 19.30 19.30 0.00 0% 19.30 531 19.35 66 14.09
2018-02-26 2884 27343539 3949 531179148 19.45 19.50 19.35 19.50 0.20 1.04% 19.45 1954 19.50 2909 14.23
2018-02-27 2884 42549696 4405 826266720 19.50 19.55 19.35 19.35 0.15 -0.77% 19.35 165 19.40 26 14.12
2018-03-01 2884 20703120 4610 401980590 19.30 19.50 19.30 19.40 0.05 0.26% 19.40 556 19.45 36 14.16
2018-03-02 2884 13887935 3875 268290987 19.30 19.40 19.25 19.35 0.05 -0.26% 19.30 436 19.35 153 14.12
2018-03-05 2884 9825579 3328 189310584 19.35 19.40 19.20 19.20 0.15 -0.78% 19.20 1936 19.25 839 14.01
2018-03-06 2884 14321123 2861 276828095 19.40 19.40 19.25 19.35 0.15 0.78% 19.35 639 19.40 1866 14.12
2018-03-07 2884 12202309 4747 236062648 19.35 19.40 19.30 19.40 0.05 0.26% 19.40 1519 19.45 1374 14.16
2018-03-08 2884 15128390 3814 292771412 19.40 19.45 19.30 19.35 0.05 -0.26% 19.35 611 19.40 32 14.12
2018-03-09 2884 7981089 2806 154640860 19.40 19.45 19.35 19.40 0.05 0.26% 19.40 42 19.45 998 14.16
2018-03-12 2884 15857768 4252 308547451 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 1516 19.50 2422 14.23
2018-03-13 2884 11489061 3124 224125300 19.50 19.55 19.45 19.55 0.05 0.26% 19.50 1525 19.55 2366 14.27
2018-03-14 2884 8242874 3401 160518962 19.50 19.55 19.45 19.45 0.10 -0.51% 19.40 2453 19.45 233 14.20
2018-03-15 2884 9826062 2393 190476532 19.35 19.45 19.35 19.35 0.10 -0.51% 19.35 2066 19.45 680 14.12
2018-03-20 2884 18047774 3571 352035051 19.50 19.55 19.45 19.50 0.10 0.78% 19.50 70 19.55 1270 14.23
2018-03-21 2884 19919280 3627 389929381 19.60 19.60 19.55 19.60 0.10 0.51% 19.60 53 19.65 1816 14.31
2018-03-22 2884 22370366 3398 438688176 19.60 19.70 19.55 19.60 0.00 0% 19.55 1134 19.60 2805 14.31
2018-03-23 2884 26721104 6772 517944430 19.35 19.45 19.35 19.40 0.20 -1.02% 19.35 6388 19.40 7479 13.38
2018-03-26 2884 19423153 4554 375790143 19.30 19.40 19.30 19.35 0.05 -0.26% 19.30 9702 19.35 2957 13.34
2018-03-27 2884 30229844 3163 588074910 19.50 19.50 19.40 19.45 0.10 0.52% 19.40 3737 19.45 8058 13.41
2018-03-28 2884 13811861 3258 268625373 19.50 19.50 19.40 19.50 0.05 0.26% 19.45 437 19.50 825 13.45
2018-03-29 2884 14345266 3839 280220043 19.50 19.65 19.45 19.60 0.10 0.51% 19.55 404 19.60 236 13.52
2018-03-30 2884 14009567 3366 273807412 19.60 19.60 19.50 19.50 0.10 -0.51% 19.50 1133 19.55 3696 13.45
2018-03-31 2884 4867674 1481 95208826 19.55 19.60 19.50 19.55 0.05 0.26% 19.55 289 19.60 1463 13.48
2018-04-02 2884 14860376 3161 289851143 19.60 19.65 19.45 19.50 0.05 -0.26% 19.50 489 19.55 4572 13.45
2018-04-03 2884 19807039 4460 385057251 19.50 19.55 19.40 19.45 0.05 -0.26% 19.45 464 19.50 964 13.41
2018-04-09 2884 20657191 4494 402945030 19.50 19.60 19.45 19.60 0.15 0.77% 19.55 131 19.60 951 13.52
2018-04-10 2884 25389299 4854 499878600 19.60 19.80 19.55 19.80 0.20 1.02% 19.80 121 19.85 1083 13.66
2018-04-11 2884 26027189 6312 519199380 19.85 20.00 19.85 20.00 0.20 1.01% 19.95 214 20.00 5641 13.79
2018-04-12 2884 19149903 4487 382970531 20.00 20.15 19.90 20.10 0.10 0.5% 20.05 523 20.10 533 13.86
2018-04-13 2884 17494745 4701 351875739 20.10 20.20 20.05 20.05 0.05 -0.25% 20.05 1153 20.10 731 13.83
2018-04-16 2884 12108811 3399 242755733 20.05 20.15 20.00 20.15 0.10 0.5% 20.10 120 20.15 958 13.90
2018-04-17 2884 16939188 4829 338888885 20.15 20.15 19.90 20.05 0.10 -0.5% 20.00 79 20.05 790 13.83
2018-04-18 2884 10981640 4055 220384681 20.05 20.10 20.00 20.10 0.05 0.25% 20.05 340 20.10 1262 13.86
2018-04-19 2884 15747117 3724 317418973 20.10 20.20 20.05 20.20 0.10 0.5% 20.15 606 20.20 1479 13.93
2018-04-20 2884 21077093 5485 427207956 20.20 20.35 20.10 20.35 0.15 0.74% 20.30 685 20.35 301 14.03
2018-04-23 2884 25609034 5805 517732615 20.30 20.35 20.15 20.15 0.20 -0.98% 20.10 1979 20.15 730 13.90
2018-04-24 2884 24096023 4100 487769617 20.30 20.40 20.10 20.25 0.10 0.5% 20.20 799 20.25 42 13.97
2018-04-25 2884 14407177 3291 290436328 20.15 20.25 20.05 20.25 0.00 0% 20.20 308 20.25 2191 13.97
2018-04-26 2884 44684619 7244 915479224 20.25 20.65 20.25 20.55 0.30 1.48% 20.50 342 20.55 369 14.17
2018-04-27 2884 18506789 6533 381008779 20.60 20.65 20.55 20.60 0.05 0.24% 20.55 632 20.60 487 14.21
2018-04-30 2884 33966888 7812 710072824 20.65 21.00 20.65 21.00 0.40 1.94% 20.95 745 21.00 4641 14.48
2018-05-02 2884 23022314 6117 480699861 21.00 21.00 20.80 20.85 0.15 -0.71% 20.80 147 20.85 475 14.38
2018-05-03 2884 23527431 6488 485219473 20.80 20.80 20.55 20.55 0.30 -1.44% 20.55 1594 20.60 206 13.26
2018-05-04 2884 29616533 6048 609638900 20.55 20.80 20.50 20.70 0.15 0.73% 20.70 1589 20.75 135 13.35
2018-05-07 2884 23161900 5798 478864164 20.80 20.80 20.60 20.70 0.00 0% 20.65 269 20.70 915 13.35
2018-05-08 2884 19060483 4581 394583574 20.70 20.85 20.65 20.70 0.00 0% 20.65 983 20.70 463 13.35
2018-05-09 2884 16587869 3621 343603462 20.70 20.75 20.65 20.70 0.00 0% 20.70 607 20.75 933 13.35
2018-05-10 2884 15376600 3536 319025745 20.70 20.80 20.70 20.80 0.10 0.48% 20.75 962 20.80 3405 13.42
2018-05-11 2884 15995782 3508 333953080 20.85 20.90 20.80 20.90 0.10 0.48% 20.90 304 20.95 2206 13.48
2018-05-14 2884 35795638 7098 756914923 20.95 21.30 20.90 21.20 0.30 1.44% 21.20 615 21.25 229 13.68
2018-05-15 2884 21867925 5469 463152758 21.20 21.30 21.10 21.15 0.05 -0.24% 21.15 200 21.20 2381 13.65
2018-05-16 2884 14276902 4209 300894734 21.10 21.15 21.05 21.10 0.05 -0.24% 21.10 1833 21.15 1234 13.61
2018-05-17 2884 18155119 4408 385341140 21.15 21.30 21.10 21.15 0.05 0.24% 21.15 1513 21.20 54 13.65
2018-05-18 2884 11670655 3062 247112020 21.15 21.20 21.15 21.15 0.00 0% 21.15 1244 21.20 612 13.65
2018-05-21 2884 14177006 3615 300494664 21.15 21.25 21.15 21.25 0.10 0.47% 21.20 475 21.25 847 13.71
2018-05-22 2884 12709116 3176 269421676 21.25 21.25 21.15 21.25 0.00 0% 21.20 15 21.25 2327 13.71
2018-05-23 2884 16385581 4385 347254990 21.25 21.25 21.15 21.15 0.10 -0.47% 21.15 847 21.20 1848 13.65
2018-05-24 2884 14622674 3511 309390719 21.20 21.20 21.10 21.20 0.05 0.24% 21.15 347 21.20 100 13.68
2018-05-25 2884 12268098 3346 259807511 21.20 21.20 21.15 21.15 0.05 -0.24% 21.15 610 21.20 737 13.65
2018-05-28 2884 13151847 2759 278824454 21.15 21.25 21.15 21.25 0.10 0.47% 21.20 609 21.25 421 13.71
2018-05-29 2884 13187062 3301 280243437 21.25 21.30 21.20 21.30 0.05 0.24% 21.25 114 21.30 1701 13.74
2018-05-30 2884 41934507 9541 883504338 21.15 21.20 21.00 21.00 0.30 -1.41% 21.00 2001 21.05 474 13.55
2018-05-31 2884 75748586 7358 1586345656 21.05 21.15 20.90 20.90 0.10 -0.48% 20.90 2620 21.00 30 13.48
2018-06-01 2884 24122726 5927 505208783 20.90 21.10 20.85 21.10 0.20 0.96% 21.05 39 21.10 235 13.61
2018-06-04 2884 17041060 5093 360643973 21.10 21.25 21.10 21.25 0.15 0.71% 21.20 11 21.25 1613 13.71
2018-06-05 2884 25894726 5434 554636225 21.25 21.50 21.25 21.50 0.25 1.18% 21.45 472 21.50 1644 13.87
2018-06-06 2884 31143703 6642 673766466 21.50 21.85 21.50 21.80 0.30 1.4% 21.80 304 21.85 1213 14.06
2018-06-08 2884 17278683 4844 376998320 21.85 21.90 21.75 21.85 0.05 0.23% 21.80 453 21.85 342 14.10
2018-06-11 2884 13650594 3640 298931250 21.85 21.95 21.80 21.90 0.05 0.23% 21.90 252 21.95 1585 14.13
2018-06-12 2884 20848154 3631 457110322 21.90 21.95 21.80 21.95 0.05 0.23% 21.90 140 21.95 1094 14.16
2018-06-13 2884 14713001 4838 321307202 21.95 21.95 21.75 21.75 0.20 -0.91% 21.75 646 21.80 515 14.03
2018-06-14 2884 28197449 7374 606850311 21.65 21.70 21.40 21.40 0.35 -1.61% 21.40 2853 21.45 547 13.81
2018-06-15 2884 33649143 4779 723036332 21.40 21.55 21.40 21.50 0.10 0.47% 21.45 1924 21.50 110 13.87
2018-06-19 2884 30995818 7993 660324982 21.35 21.40 21.20 21.20 0.30 -1.4% 21.20 1884 21.25 146 13.68
2018-06-20 2884 30240181 6462 642714812 21.20 21.45 21.10 21.20 0.00 0% 21.15 1780 21.20 112 13.68
2018-06-21 2884 49808601 10571 1048786940 21.20 21.30 20.95 21.05 0.15 -0.71% 21.05 1156 21.10 2101 13.58
2018-06-22 2884 40499981 8666 845990551 20.95 21.00 20.80 20.90 0.15 -0.71% 20.90 128 20.95 271 13.48
2018-06-25 2884 62679087 5111 1324527492 20.90 21.30 20.90 21.15 0.25 1.2% 21.15 1036 21.20 29 13.65
2018-06-26 2884 19784415 4351 417433155 21.20 21.20 20.95 21.10 0.05 -0.24% 21.05 2398 21.10 77 13.61
2018-06-27 2884 16226621 5585 342330466 21.15 21.20 21.00 21.00 0.10 -0.47% 21.00 2682 21.05 11 13.55
2018-06-28 2884 21219186 5298 444473106 20.95 21.10 20.80 20.90 0.10 -0.48% 20.90 1504 21.00 262 13.48
2018-06-29 2884 19862392 5346 420466007 20.90 21.25 20.90 21.25 0.35 1.67% 21.25 2 21.30 1624 13.71
2018-07-02 2884 15918528 3890 337616079 21.30 21.35 21.05 21.05 0.20 -0.94% 21.05 658 21.10 297 13.58
2018-07-03 2884 17231053 4563 362975817 21.10 21.20 20.95 20.95 0.10 -0.48% 20.95 128 21.00 396 13.52
2018-07-04 2884 10679239 2925 223991738 20.95 21.10 20.90 20.90 0.05 -0.24% 20.90 1973 21.00 202 13.48
2018-07-05 2884 14680772 3457 307656012 21.00 21.05 20.85 20.90 0.00 0% 20.85 1513 20.90 59 13.48
2018-07-06 2884 18220069 4076 380668499 20.90 21.00 20.80 20.95 0.05 0.24% 20.90 273 20.95 669 13.52
2018-07-09 2884 12841079 3174 270450829 21.05 21.15 21.00 21.05 0.10 0.48% 21.00 1815 21.05 146 13.58
2018-07-10 2884 17895908 3937 378495291 21.15 21.25 21.05 21.15 0.10 0.48% 21.10 712 21.15 541 13.65
2018-07-11 2884 17922565 3835 380188637 21.10 21.30 21.10 21.25 0.10 0.47% 21.25 23 21.30 1660 13.71
2018-07-12 2884 26350074 4892 567623916 21.30 21.70 21.25 21.65 0.40 1.88% 21.65 511 21.70 2335 13.97
2018-07-13 2884 22228569 3943 483336827 21.65 21.80 21.65 21.80 0.15 0.69% 21.75 202 21.80 2493 14.06
2018-07-16 2884 17095726 3878 371630053 21.80 21.80 21.65 21.70 0.10 -0.46% 21.70 1102 21.75 538 14.00
2018-07-17 2884 28013630 3727 609319886 21.75 21.80 21.70 21.70 0.00 0% 21.70 1368 21.75 381 14.00
2018-07-18 2884 24380179 5842 530234640 21.75 21.80 21.70 21.70 0.00 0% 21.70 1427 21.75 581 14.00
2018-07-19 2884 30002018 4878 653865923 21.75 21.85 21.70 21.80 0.10 0.46% 21.75 84 21.80 661 14.06
2018-07-20 2884 38418838 7383 840735777 21.80 21.95 21.75 21.90 0.10 0.46% 21.85 219 21.90 743 14.13
2018-07-23 2884 52221873 8287 1151491401 21.90 22.20 21.85 22.20 0.30 1.37% 22.15 1007 22.20 1706 14.32
2018-07-24 2884 35432014 6925 791251018 22.20 22.40 22.20 22.35 0.15 0.68% 22.35 281 22.40 5439 14.42
2018-07-25 2884 56144080 9166 1258033290 22.40 22.50 22.35 22.45 0.10 0.45% 22.45 506 22.50 6502 14.48
2018-07-26 2884 68903351 16288 1445681230 21.05 21.15 20.80 21.10 0.00 -6.01% 21.10 826 21.15 1885 13.61
2018-07-27 2884 37553530 8094 787114821 21.05 21.05 20.90 20.95 0.15 -0.71% 20.90 4474 20.95 247 13.52
2018-07-30 2884 23322051 6380 488356025 20.90 21.05 20.80 21.00 0.05 0.24% 21.00 2215 21.05 1970 13.55
2018-07-31 2884 30962290 5302 659260091 21.00 21.50 21.00 21.35 0.35 1.67% 21.30 3 21.35 381 13.77
2018-08-01 2884 14544749 4754 309680845 21.35 21.40 21.15 21.40 0.05 0.23% 21.35 313 21.40 734 13.81
2018-08-02 2884 19628436 3943 417986650 21.40 21.40 21.20 21.25 0.15 -0.7% 21.25 437 21.30 1081 13.71
2018-08-03 2884 23042961 5954 490093479 21.25 21.35 21.20 21.30 0.05 0.24% 21.30 149 21.35 442 13.74
2018-08-06 2884 18173978 6078 392442442 21.40 21.80 21.35 21.65 0.35 1.64% 21.65 169 21.70 1607 13.97
2018-08-07 2884 27995560 5971 612072809 21.70 22.05 21.65 21.65 0.00 0% 21.65 580 21.70 68 13.97
2018-08-08 2884 31793324 6032 693834128 21.80 21.95 21.80 21.95 0.30 1.39% 21.90 349 21.95 1096 14.16
2018-08-09 2884 20832071 4705 455679824 21.95 22.00 21.70 21.70 0.25 -1.14% 21.70 2122 21.75 56 14.00
2018-08-10 2884 12668973 2931 275285268 21.70 21.85 21.60 21.80 0.10 0.46% 21.75 368 21.80 1599 14.06
2018-08-13 2884 25012534 6523 539978174 21.60 21.75 21.50 21.60 0.20 -0.92% 21.55 71 21.60 433 13.94
2018-08-14 2884 12624603 4403 273893692 21.65 21.80 21.60 21.70 0.10 0.46% 21.70 126 21.75 117 14.00
2018-08-15 2884 15742112 6051 341616343 21.70 21.80 21.55 21.55 0.15 -0.69% 21.55 616 21.60 447 13.90
2018-08-16 2884 19633885 4405 423460183 21.50 21.80 21.40 21.80 0.25 1.16% 21.75 26 21.80 512 13.46
2018-08-17 2884 21438366 5999 468150261 21.90 21.95 21.70 21.75 0.05 -0.23% 21.75 6 21.80 246 13.43
2018-08-20 2884 12831005 3038 279894495 21.80 21.90 21.75 21.80 0.05 0.23% 21.80 59 21.85 598 13.46
2018-08-21 2884 15993466 5045 351131424 21.85 22.00 21.85 22.00 0.20 0.92% 21.95 575 22.00 2088 13.58
2018-08-22 2884 24321485 6979 540530144 22.00 22.35 22.00 22.25 0.25 1.14% 22.25 111 22.30 2338 13.73
2018-08-23 2884 21721265 7154 486131162 22.30 22.45 22.25 22.35 0.10 0.45% 22.35 1253 22.40 1117 13.80
2018-08-24 2884 9373522 3024 208579014 22.35 22.45 22.15 22.25 0.10 -0.45% 22.20 81 22.25 349 13.73
2018-08-27 2884 18288639 6068 405926990 22.25 22.30 22.05 22.25 0.00 0% 22.20 1283 22.25 35 13.73
2018-08-28 2884 17912118 6366 401194918 22.25 22.45 22.25 22.45 0.20 0.9% 22.40 864 22.45 649 13.86
2018-08-29 2884 24425239 8457 549802608 22.45 22.60 22.45 22.60 0.15 0.67% 22.55 108 22.60 1437 13.95
2018-08-30 2884 15399360 5194 345137627 22.60 22.60 22.35 22.45 0.15 -0.66% 22.40 109 22.45 140 13.86
2018-08-31 2884 20042897 4269 450613276 22.40 22.60 22.35 22.60 0.15 0.67% 22.55 171 22.60 582 13.95
2018-09-03 2884 12259267 4406 275019279 22.55 22.55 22.35 22.45 0.15 -0.66% 22.45 37 22.50 1072 13.86
2018-09-04 2884 7386397 3146 165868451 22.45 22.50 22.40 22.45 0.00 0% 22.45 11 22.50 1534 13.86
2018-09-05 2884 15895193 5447 354507808 22.40 22.45 22.25 22.25 0.20 -0.89% 22.25 129 22.30 239 13.73
2018-09-06 2884 27893879 6515 615687113 22.20 22.20 22.00 22.00 0.25 -1.12% 22.00 5983 22.05 235 13.58
2018-09-07 2884 37045584 7632 828771223 22.00 22.60 22.00 22.30 0.30 1.36% 22.30 1780 22.35 126 13.77
2018-09-10 2884 35597060 5758 791794487 22.30 22.30 22.05 22.30 0.00 0% 22.30 230 22.35 621 13.77
2018-09-11 2884 18252970 4616 405764336 22.10 22.35 22.05 22.30 0.00 0% 22.25 24 22.30 108 13.77
2018-09-12 2884 19743792 5446 438900169 22.25 22.30 22.10 22.25 0.05 -0.22% 22.25 549 22.30 248 13.73
2018-09-13 2884 17212137 4668 385106302 22.30 22.40 22.30 22.40 0.15 0.67% 22.35 433 22.40 167 13.83
2018-09-14 2884 24727368 5680 554931122 22.40 22.50 22.35 22.35 0.05 -0.22% 22.35 608 22.40 44 13.80
2018-09-17 2884 8928492 3217 199312798 22.40 22.40 22.25 22.30 0.05 -0.22% 22.30 549 22.35 27 13.77
2018-09-18 2884 11363010 3173 254345847 22.25 22.50 22.25 22.40 0.10 0.45% 22.35 872 22.40 42 13.83
2018-09-19 2884 13596360 4669 303684749 22.40 22.50 22.25 22.30 0.10 -0.45% 22.30 279 22.35 892 13.77
2018-09-20 2884 14851112 3514 330375178 22.30 22.30 22.20 22.20 0.10 -0.45% 22.20 4107 22.25 296 13.70
2018-09-21 2884 26585153 5593 599189292 22.20 22.65 22.20 22.65 0.45 2.03% 22.60 60 22.65 501 13.98
2018-09-25 2884 19519634 3718 442626174 22.60 22.75 22.55 22.75 0.10 0.44% 22.70 36 22.75 752 14.04
2018-09-26 2884 10034703 2209 227147847 22.75 22.75 22.55 22.55 0.20 -0.88% 22.55 1242 22.60 241 13.92
2018-09-27 2884 19759856 5377 444294922 22.50 22.55 22.45 22.50 0.05 -0.22% 22.45 1411 22.50 187 13.89
2018-09-28 2884 15019484 4842 337931362 22.45 22.55 22.40 22.55 0.05 0.22% 22.50 3 22.55 9 13.92
2018-10-01 2884 7027403 2309 158617002 22.55 22.65 22.50 22.60 0.05 0.22% 22.60 181 22.65 1078 13.95
2018-10-02 2884 16669608 5762 373878706 22.50 22.55 22.35 22.45 0.15 -0.66% 22.45 2407 22.50 486 13.86
2018-10-03 2884 9776694 3478 218768762 22.50 22.50 22.30 22.30 0.15 -0.67% 22.30 1924 22.35 78 13.77
2018-10-04 2884 22362711 7597 496240844 22.30 22.40 22.10 22.20 0.10 -0.45% 22.15 494 22.20 304 13.70
2018-10-05 2884 22200144 6547 489615786 22.10 22.15 22.00 22.05 0.15 -0.68% 22.00 5306 22.05 262 13.61
2018-10-08 2884 24102684 5437 530783855 21.95 22.20 21.90 22.05 0.00 0% 22.00 430 22.05 247 13.61
2018-10-09 2884 38533666 5743 855974144 22.05 22.55 22.00 22.35 0.30 1.36% 22.30 397 22.35 92 13.80
2018-10-11 2884 77890317 21048 1687237268 22.00 22.00 21.30 21.60 0.75 -3.36% 21.55 64 21.60 1098 13.33
2018-10-12 2884 37132643 11900 797308137 21.35 21.75 21.15 21.75 0.15 0.69% 21.75 35 21.80 1804 13.43
2018-10-15 2884 35147206 8505 752485775 21.60 21.60 21.30 21.50 0.25 -1.15% 21.50 863 21.55 207 13.27
2018-10-16 2884 37788033 7512 804883411 21.45 21.50 21.15 21.25 0.25 -1.16% 21.20 945 21.25 563 13.12
2018-10-17 2884 27109441 6761 577354129 21.35 21.45 21.20 21.30 0.05 0.24% 21.30 427 21.35 497 13.15
2018-10-18 2884 16951657 3959 360790336 21.25 21.40 21.20 21.30 0.00 0% 21.25 1175 21.30 30 13.15
2018-10-19 2884 21253534 4865 448516705 21.20 21.20 21.00 21.20 0.10 -0.47% 21.15 50 21.20 109 13.09
2018-10-22 2884 29898440 6794 626980070 21.05 21.10 20.90 20.90 0.30 -1.42% 20.90 5140 20.95 157 12.90
2018-10-23 2884 35363466 10124 729206077 20.80 20.85 20.50 20.55 0.35 -1.67% 20.55 452 20.60 1099 12.69
2018-10-24 2884 39463267 10808 797884142 20.35 20.40 20.05 20.40 0.15 -0.73% 20.35 164 20.40 530 12.59
2018-10-25 2884 38544774 9926 769656788 19.90 20.15 19.65 19.95 0.45 -2.21% 19.95 28 20.00 371 12.31
2018-10-26 2884 29493041 7775 588318870 20.05 20.15 19.85 19.85 0.10 -0.5% 19.85 2001 19.90 569 12.25
2018-10-29 2884 32848042 7256 646463236 19.80 19.85 19.60 19.60 0.25 -1.26% 19.60 4611 19.65 65 12.10
2018-10-30 2884 18519078 4245 367836053 19.60 20.00 19.60 19.85 0.25 1.28% 19.85 858 19.90 259 12.25
2018-10-31 2884 34608604 8049 705849991 20.00 20.50 20.00 20.50 0.65 3.27% 20.35 13 20.50 415 12.65
2018-11-01 2884 19299884 4423 393007084 20.50 20.55 20.25 20.35 0.15 -0.73% 20.30 367 20.35 262 12.56
2018-11-02 2884 22929116 4712 472937104 20.40 20.95 20.25 20.95 0.60 2.95% 20.90 50 20.95 83 12.93
2018-11-05 2884 17494032 3839 362950622 20.70 20.90 20.60 20.90 0.05 -0.24% 20.85 815 20.90 288 12.90
2018-11-06 2884 16313934 3085 339918516 20.90 20.95 20.75 20.95 0.05 0.24% 20.90 16 20.95 891 12.93
2018-11-07 2884 20746815 4692 437653948 20.85 21.20 20.85 21.10 0.15 0.72% 21.10 3250 21.15 97 13.02
2018-11-08 2884 22740735 5938 482515691 21.30 21.35 21.05 21.35 0.25 1.18% 21.30 53 21.35 210 13.18
2018-11-09 2884 15826118 4657 335732700 21.30 21.35 21.10 21.20 0.15 -0.7% 21.15 699 21.20 654 13.09
2018-11-12 2884 12719978 3332 268885328 21.15 21.20 21.05 21.10 0.10 -0.47% 21.10 1040 21.15 493 13.02
2018-11-13 2884 16427396 3572 345556163 20.95 21.20 20.80 21.10 0.00 0% 21.10 331 21.15 18 13.79
2018-11-14 2884 12552572 3449 265186611 21.10 21.25 21.00 21.25 0.15 0.71% 21.20 54 21.25 260 13.89
2018-11-16 2884 18743905 3686 397562376 21.30 21.30 21.10 21.30 0.05 0.24% 21.25 176 21.30 1134 13.92
2018-11-19 2884 17868280 4817 380195604 21.35 21.40 21.15 21.15 0.15 -0.7% 21.15 19 21.20 5 13.82
2018-11-20 2884 14490204 3924 304787199 21.10 21.15 20.95 21.00 0.15 -0.71% 20.95 1405 21.00 66 13.73
2018-11-21 2884 16420040 4912 342652675 20.90 20.95 20.80 20.95 0.05 -0.24% 20.90 34 20.95 933 13.69
2018-11-22 2884 15868484 5655 330785758 20.95 20.95 20.80 20.85 0.10 -0.48% 20.85 69 20.90 553 13.63
2018-11-23 2884 23634726 3532 491881980 20.80 20.90 20.70 20.75 0.10 -0.48% 20.75 179 20.80 233 13.56
2018-11-26 2884 17385875 3939 362662525 20.85 21.05 20.75 20.75 0.00 0% 20.75 1643 20.80 1023 13.56
2018-11-27 2884 18652168 4572 386225721 20.80 20.85 20.55 20.70 0.05 -0.24% 20.65 522 20.70 6 13.53
2018-11-28 2884 19992244 4018 414204936 20.70 20.80 20.65 20.75 0.05 0.24% 20.75 150 20.80 1077 13.56
2018-11-29 2884 14723692 3943 305080927 20.80 20.85 20.65 20.65 0.10 -0.48% 20.65 1418 20.70 32 13.50
2018-11-30 2884 24163571 4451 502194963 20.65 20.85 20.65 20.80 0.15 0.73% 20.80 341 20.85 1130 13.59
2018-12-03 2884 25665786 6472 537606956 20.95 21.00 20.85 21.00 0.20 0.96% 20.95 104 21.00 1626 13.73
2018-12-04 2884 16700161 4035 348969404 20.95 20.95 20.80 20.90 0.10 -0.48% 20.90 564 20.95 988 13.66
2018-12-05 2884 14898712 3736 308307360 20.80 20.80 20.60 20.65 0.25 -1.2% 20.65 224 20.70 2341 13.50
2018-12-06 2884 28094446 5882 575864037 20.65 20.65 20.45 20.45 0.20 -0.97% 20.45 218 20.50 28 13.37
2018-12-07 2884 20888296 5021 426438677 20.45 20.45 20.35 20.35 0.10 -0.49% 20.35 2221 20.40 1 13.30
2018-12-10 2884 10673439 3783 216352896 20.35 20.40 20.20 20.20 0.15 -0.74% 20.20 3850 20.25 648 13.20
2018-12-11 2884 14276028 4623 288441244 20.20 20.25 20.15 20.20 0.00 0% 20.20 57 20.25 565 13.20
2018-12-12 2884 12619953 2473 257281307 20.30 20.45 20.25 20.45 0.25 1.24% 20.45 73 20.50 724 13.37
2018-12-13 2884 13036446 3490 268792487 20.50 20.70 20.50 20.60 0.15 0.73% 20.60 67 20.65 1024 13.46
2018-12-14 2884 18894925 3026 387789550 20.65 20.70 20.45 20.50 0.10 -0.49% 20.50 208 20.55 356 13.40
2018-12-17 2884 8350132 2586 170551102 20.45 20.50 20.40 20.40 0.10 -0.49% 20.35 1085 20.40 51 13.33
2018-12-18 2884 34321377 9107 689971891 20.35 20.35 20.00 20.05 0.35 -1.72% 20.05 276 20.10 736 13.10
2018-12-19 2884 12722787 4875 256001945 20.10 20.20 20.05 20.20 0.15 0.75% 20.15 2 20.20 492 13.20
2018-12-20 2884 9504820 3729 191182998 20.05 20.20 20.05 20.05 0.15 -0.74% 20.05 435 20.10 90 13.10
2018-12-21 2884 15004469 3072 300888421 20.05 20.20 20.00 20.00 0.05 -0.25% 20.00 4225 20.10 44 13.07
2018-12-22 2884 5138995 1554 102962063 20.00 20.10 19.95 20.05 0.05 0.25% 20.05 22 20.10 1090 13.10
2018-12-24 2884 10616398 3151 213134400 20.00 20.20 20.00 20.20 0.15 0.75% 20.15 56 20.20 700 13.20
2018-12-25 2884 5742485 2069 114988234 20.00 20.10 19.95 20.05 0.15 -0.74% 20.05 188 20.10 863 13.10
2018-12-26 2884 4742280 2015 95027759 20.05 20.15 20.00 20.00 0.05 -0.25% 20.00 907 20.05 146 13.07
2018-12-27 2884 8455363 2561 170881476 20.20 20.25 20.15 20.25 0.25 1.25% 20.20 152 20.25 1106 13.24
2018-12-28 2884 16885902 4538 340031191 20.25 20.30 20.05 20.10 0.15 -0.74% 20.10 495 20.15 647 13.14