元大金(2885)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　13.80
0
0%		13.95
0.15
1.09%		13.85
-0.1
-0.72%		13.95
0.1
0.72%		 　14.05
0.1
0.72%		13.95
-0.1
-0.71%		13.95
0
0%		14.00
0.05
0.36%		14.15
0.15
1.07%		 　14.25
0.1
0.71%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		 　14.25
-0.05
-0.35%		14.35
0.1
0.7%		14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.20
0
0%		 　14.20
0
0%		14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		14.12
2 月13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		 　13.60
-0.3
-2.16%		12.90
-0.7
-5.15%		13.05
0.15
1.16%		13.15
0.1
0.77%		12.95
-0.2
-1.52%		 　13.05
0.1
0.77%		 　　　　　　　13.20
0.15
1.15%		13.15
-0.05
-0.38%		13.25
0.1
0.76%		 　13.25
0
0%		13.15
-0.1
-0.75%		 13.25
3 月13.15
0
0%		12.95
-0.2
-1.52%		 　13.00
0.05
0.39%		13.05
0.05
0.38%		13.05
0
0%		13.10
0.05
0.38%		13.15
0.05
0.38%		 　13.40
0.25
1.9%		13.40
0
0%		13.35
-0.05
-0.37%		13.35
0
0%		 　　　13.40
0.05
0.37%		13.45
0.05
0.37%		13.60
0.15
1.12%		13.50
-0.1
-0.74%		 　13.50
0
0%		13.55
0.05
0.37%		13.40
-0.15
-1.11%		13.35
-0.05
-0.37%		13.35
0
0%		13.35
0
0%		13.31
4 月 13.45
0.1
0.75%		13.40
-0.05
-0.37%		 　　　　13.50
0.1
0.75%		13.80
0.3
2.22%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		13.80
0
0%		 　13.80
0
0%		13.70
-0.1
-0.72%		13.75
0.05
0.36%		13.85
0.1
0.73%		13.80
-0.05
-0.36%		 　13.80
0
0%		13.70
-0.1
-0.72%		13.85
0.15
1.09%		14.15
0.3
2.17%		14.25
0.1
0.71%		 　14.20
-0.05
-0.35%		 13.82
5 月　14.55
0.35
2.46%		14.45
-0.1
-0.69%		14.15
-0.3
-2.08%		 　14.30
0.15
1.06%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		14.25
-0.05
-0.35%		14.40
0.15
1.05%		 　14.45
0.05
0.35%		14.45
0
0%		14.45
0
0%		14.45
0
0%		14.40
-0.05
-0.35%		 　14.55
0.15
1.04%		14.50
-0.05
-0.34%		14.35
-0.15
-1.03%		14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		 　14.20
-0.05
-0.35%		14.10
-0.1
-0.7%		13.75
-0.35
-2.48%		14.10
0.35
2.55%		14.33
6 月14.00
-0.1
-0.71%		 　14.10
0.1
0.71%		14.25
0.15
1.06%		14.45
0.2
1.4%		 14.60
0.15
1.04%		 　14.55
-0.05
-0.34%		14.55
0
0%		14.50
-0.05
-0.34%		14.00
-0.5
-3.45%		14.15
0.15
1.07%		 　　13.80
-0.35
-2.47%		13.90
0.1
0.72%		13.90
0
0%		14.00
0.1
0.72%		 　13.85
-0.15
-1.07%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.75
0.05
0.36%		13.90
0.15
1.09%		 14.09
7 月　13.85
-0.05
-0.36%		13.55
-0.3
-2.17%		13.10
-0.45
-3.32%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		 　13.15
0.1
0.77%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		13.35
0.15
1.14%		13.35
0
0%		 　13.40
0.05
0.37%		13.40
0
0%		13.50
0.1
0.75%		13.40
-0.1
-0.74%		13.50
0.1
0.75%		 　13.50
0
0%		13.65
0.15
1.11%		13.65
0
0%		13.75
0.1
0.73%		13.70
-0.05
-0.36%		 　13.70
0
0%		14.10
0.4
2.92%		13.46
8 月14.05
-0.05
-0.35%		13.80
-0.25
-1.78%		14.10
0.3
2.17%		 　14.35
0.25
1.77%		14.55
0.2
1.39%		15.15
0.6
4.12%		15.45
0.3
1.98%		15.40
-0.05
-0.32%		 　14.90
-0.5
-3.25%		15.20
0.3
2.01%		15.20
0
0%		15.10
-0.1
-0.66%		15.25
0.15
0.99%		 　15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.50
0.25
1.64%		15.50
0
0%		15.50
0
0%		 　15.50
0
0%		15.60
0.1
0.65%		15.60
0
0%		15.50
-0.1
-0.64%		15.55
0.05
0.32%		15.08
9 月 　15.25
-0.3
-1.93%		15.40
0.15
0.98%		15.05
-0.35
-2.27%		15.05
0
0%		15.05
0
0%		 　14.95
-0.1
-0.66%		15.25
0.3
2.01%		15.20
-0.05
-0.33%		15.20
0
0%		15.15
-0.05
-0.33%		 　15.25
0.1
0.66%		15.20
-0.05
-0.33%		15.50
0.3
1.97%		15.50
0
0%		16.00
0.5
3.23%		 　　16.00
0
0%		15.95
-0.05
-0.31%		16.30
0.35
2.19%		16.10
-0.2
-1.23%		 15.5
10 月16.10
0
0%		16.10
0
0%		16.10
0
0%		15.90
-0.2
-1.24%		15.80
-0.1
-0.63%		 　16.05
0.25
1.58%		15.90
-0.15
-0.93%		 14.95
-0.95
-5.97%		14.95
0
0%		 　14.55
-0.4
-2.68%		14.55
0
0%		14.70
0.15
1.03%		14.85
0.15
1.02%		14.80
-0.05
-0.34%		 　15.00
0.2
1.35%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		14.55
-0.45
-3%		14.55
0
0%		 　14.60
0.05
0.34%		14.60
0
0%		15.00
0.4
2.74%		15.14
11 月14.95
-0.05
-0.33%		15.20
0.25
1.67%		 　15.35
0.15
0.99%		15.40
0.05
0.33%		15.55
0.15
0.97%		15.60
0.05
0.32%		15.55
-0.05
-0.32%		 　15.55
0
0%		15.40
-0.15
-0.96%		15.60
0.2
1.3%		 15.75
0.15
0.96%		 　15.80
0.05
0.32%		15.55
-0.25
-1.58%		15.40
-0.15
-0.96%		15.40
0
0%		15.35
-0.05
-0.32%		 　15.30
-0.05
-0.33%		15.35
0.05
0.33%		15.45
0.1
0.65%		15.60
0.15
0.97%		15.70
0.1
0.64%		 15.49
12 月　　15.70
0
0%		15.65
-0.05
-0.32%		15.30
-0.35
-2.24%		15.20
-0.1
-0.65%		15.30
0.1
0.66%		 　15.10
-0.2
-1.31%		15.20
0.1
0.66%		15.25
0.05
0.33%		15.45
0.2
1.31%		15.45
0
0%		 　15.30
-0.15
-0.97%		15.25
-0.05
-0.33%		15.40
0.15
0.98%		15.15
-0.25
-1.62%		15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		 15.00
0
0%		15.00
0
0%		15.10
0.1
0.67%		15.30
0.2
1.32%		15.45
0.15
0.98%		　　　15.25

說明:最高漲幅:4.12%最低跌幅:-5.97% 最高價:16.30最低價:12.90平均價:14.43,灰色底表示週末,漲128天(18.55)元,跌110天(-17.4)元,平盤67天
4%=1,3%=4,2%=18,1%=73,0%=99,-0%=1,-1%=2,-2%=7,-3%=16,-4%=34,-5%=50,

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 2885 11129399 2993 152980630 13.75 13.80 13.70 13.80 0.00 0% 13.75 111 13.80 1665 10.45
2018-01-03 2885 24768870 5935 344849771 13.80 14.00 13.80 13.95 0.15 1.09% 13.90 494 13.95 887 10.57
2018-01-04 2885 14630312 4605 202613162 13.95 13.95 13.80 13.85 0.10 -0.72% 13.85 95 13.90 1309 10.49
2018-01-05 2885 24737166 4082 343938836 13.90 14.00 13.80 13.95 0.10 0.72% 13.90 2469 13.95 887 10.57
2018-01-08 2885 31764737 9051 444701049 14.00 14.05 13.95 14.05 0.10 0.72% 14.00 4249 14.05 1288 10.64
2018-01-09 2885 26113540 5783 364783250 14.10 14.10 13.90 13.95 0.10 -0.71% 13.95 169 14.00 1947 10.57
2018-01-10 2885 38665985 5232 542640840 14.00 14.15 13.95 13.95 0.00 0% 13.95 1780 14.00 1373 10.57
2018-01-11 2885 24267788 4859 339523432 14.05 14.10 13.90 14.00 0.05 0.36% 13.95 1159 14.00 3531 10.61
2018-01-12 2885 40210301 7162 568962552 14.10 14.25 14.05 14.15 0.15 1.07% 14.15 1714 14.20 2463 10.72
2018-01-15 2885 37327863 6515 533390348 14.25 14.35 14.20 14.25 0.10 0.71% 14.25 1427 14.30 827 10.80
2018-01-16 2885 22689300 6673 323263627 14.35 14.35 14.20 14.20 0.05 -0.35% 14.20 1886 14.25 4134 10.76
2018-01-17 2885 34760530 6779 495852416 14.20 14.35 14.20 14.30 0.10 0.7% 14.25 257 14.30 307 10.83
2018-01-18 2885 30716122 5412 440691681 14.40 14.45 14.25 14.25 0.05 -0.35% 14.25 2377 14.30 2324 10.80
2018-01-19 2885 24146550 6725 344856155 14.25 14.35 14.20 14.30 0.05 0.35% 14.25 946 14.30 99 10.83
2018-01-22 2885 21016199 3660 299712383 14.30 14.35 14.20 14.25 0.05 -0.35% 14.20 1692 14.25 2022 10.80
2018-01-23 2885 20744504 4912 296449878 14.25 14.35 14.20 14.35 0.10 0.7% 14.30 16 14.35 934 10.87
2018-01-24 2885 26755736 5393 378726751 14.30 14.30 14.05 14.15 0.20 -1.39% 14.10 243 14.15 346 10.72
2018-01-25 2885 21086514 4956 299071723 14.15 14.25 14.10 14.20 0.05 0.35% 14.15 1451 14.20 46 10.76
2018-01-26 2885 14796116 6265 209249400 14.20 14.25 14.10 14.20 0.00 0% 14.20 61 14.25 1342 10.76
2018-01-29 2885 14839195 4030 210795553 14.25 14.30 14.15 14.20 0.00 0% 14.15 1575 14.20 99 10.76
2018-01-30 2885 17442931 5736 246074187 14.20 14.20 14.05 14.05 0.15 -1.06% 14.00 3900 14.05 49 10.64
2018-01-31 2885 20187318 5474 281401315 14.00 14.00 13.85 14.00 0.05 -0.36% 13.95 742 14.00 1020 10.61
2018-02-01 2885 16955507 5264 236600885 14.00 14.05 13.90 13.95 0.05 -0.36% 13.95 188 14.00 2429 10.57
2018-02-02 2885 18572480 6322 258177349 13.90 13.95 13.85 13.90 0.05 -0.36% 13.90 90 13.95 1207 10.53
2018-02-05 2885 34794910 7158 473574872 13.60 13.70 13.55 13.60 0.30 -2.16% 13.60 951 13.65 433 10.30
2018-02-06 2885 56904045 9681 743461878 13.25 13.30 12.80 12.90 0.70 -5.15% 12.90 3271 12.95 319 9.77
2018-02-07 2885 37952130 6395 499668227 13.15 13.30 13.05 13.05 0.15 1.16% 13.00 2565 13.05 31 9.89
2018-02-08 2885 23090677 3651 303626356 13.15 13.25 13.10 13.15 0.10 0.77% 13.15 26 13.20 807 9.96
2018-02-09 2885 26093747 4918 337598261 12.85 13.05 12.80 12.95 0.20 -1.52% 12.95 2273 13.00 153 9.81
2018-02-12 2885 23754023 3856 310552558 13.15 13.20 13.00 13.05 0.10 0.77% 13.05 1115 13.10 329 9.89
2018-02-21 2885 32658924 6812 430304213 13.25 13.25 13.10 13.20 0.15 1.15% 13.15 896 13.20 764 10.00
2018-02-22 2885 32290750 6623 423022072 13.10 13.15 13.05 13.15 0.05 -0.38% 13.15 582 13.20 1847 9.96
2018-02-23 2885 25031024 5862 331462429 13.15 13.30 13.15 13.25 0.10 0.76% 13.20 2545 13.25 652 10.04
2018-02-26 2885 26929151 6489 358866570 13.30 13.40 13.25 13.25 0.00 0% 13.25 881 13.30 33 10.04
2018-02-27 2885 31689146 7359 419556594 13.40 13.40 13.15 13.15 0.10 -0.75% 13.15 3926 13.20 80 9.96
2018-03-01 2885 19389152 5542 254342607 13.05 13.20 13.05 13.15 0.00 0% 13.10 2381 13.15 557 9.96
2018-03-02 2885 54102547 8753 703291811 13.05 13.10 12.90 12.95 0.20 -1.52% 12.95 1567 13.00 1007 9.81
2018-03-05 2885 23179373 5996 301373199 13.00 13.05 12.95 13.00 0.05 0.39% 12.95 2035 13.00 223 9.85
2018-03-06 2885 12159418 4673 158358364 13.05 13.10 13.00 13.05 0.05 0.38% 13.00 4903 13.05 867 9.89
2018-03-07 2885 16728356 4749 217994459 13.00 13.05 13.00 13.05 0.00 0% 13.00 6287 13.05 33 9.89
2018-03-08 2885 17140862 4364 224391850 13.10 13.15 13.05 13.10 0.05 0.38% 13.05 5788 13.10 1018 9.92
2018-03-09 2885 16478778 3619 216318940 13.10 13.15 13.10 13.15 0.05 0.38% 13.10 3916 13.15 583 9.96
2018-03-12 2885 33438865 6733 445182788 13.20 13.40 13.15 13.40 0.25 1.9% 13.35 2013 13.40 1139 10.15
2018-03-13 2885 19095551 3731 255189451 13.30 13.40 13.30 13.40 0.00 0% 13.40 132 13.45 3219 10.15
2018-03-14 2885 8542486 1912 114086128 13.35 13.40 13.30 13.35 0.05 -0.37% 13.35 24 13.40 2326 10.11
2018-03-15 2885 14124611 3860 188729454 13.30 13.40 13.30 13.35 0.00 0% 13.30 4936 13.35 6 10.11
2018-03-20 2885 20574196 4748 275075184 13.40 13.45 13.30 13.40 0.05 0.37% 13.40 95 13.45 1414 10.15
2018-03-21 2885 10469085 2740 140645490 13.35 13.50 13.35 13.45 0.05 0.37% 13.45 286 13.50 1980 10.19
2018-03-22 2885 31241020 6117 423943985 13.45 13.65 13.45 13.60 0.15 1.12% 13.60 275 13.65 3535 10.30
2018-03-23 2885 29090382 5156 390313827 13.35 13.50 13.30 13.50 0.10 -0.74% 13.45 1116 13.50 876 10.23
2018-03-26 2885 16515362 3168 222648255 13.40 13.55 13.40 13.50 0.00 0% 13.45 2328 13.50 434 10.23
2018-03-27 2885 14948826 3366 202523866 13.55 13.60 13.50 13.55 0.05 0.37% 13.55 31 13.60 2363 10.27
2018-03-28 2885 14435215 2180 194174138 13.50 13.55 13.40 13.40 0.15 -1.11% 13.40 1354 13.45 1497 10.15
2018-03-29 2885 25126909 3909 334392700 13.35 13.40 13.20 13.35 0.05 -0.37% 13.30 1042 13.35 249 10.11
2018-03-30 2885 12717762 2549 170272853 13.40 13.45 13.35 13.35 0.00 0% 13.35 544 13.40 475 9.74
2018-03-31 2885 6866048 1773 92101905 13.40 13.45 13.35 13.35 0.00 0% 13.35 766 13.40 18 9.74
2018-04-02 2885 19987726 3304 269288842 13.40 13.50 13.40 13.45 0.10 0.75% 13.45 405 13.50 1877 9.82
2018-04-03 2885 13353762 4554 179115389 13.35 13.50 13.35 13.40 0.05 -0.37% 13.40 2778 13.45 439 9.78
2018-04-09 2885 22936734 4331 309097919 13.45 13.50 13.40 13.50 0.10 0.75% 13.45 42 13.50 3523 9.85
2018-04-10 2885 55046013 7780 749979510 13.55 13.80 13.45 13.80 0.30 2.22% 13.75 323 13.80 2599 10.07
2018-04-11 2885 31866986 6145 439731179 13.80 13.90 13.70 13.75 0.05 -0.36% 13.70 1492 13.75 127 10.04
2018-04-12 2885 23483068 5176 323284948 13.80 13.85 13.70 13.80 0.05 0.36% 13.70 983 13.80 1070 10.07
2018-04-13 2885 15262956 4122 210490594 13.75 13.85 13.75 13.80 0.00 0% 13.75 1013 13.80 108 10.07
2018-04-16 2885 15254320 1991 209666577 13.75 13.80 13.65 13.80 0.00 0% 13.75 12 13.80 3627 10.07
2018-04-17 2885 20239281 2949 277185861 13.80 13.80 13.65 13.70 0.10 -0.72% 13.65 2910 13.70 535 10.00
2018-04-18 2885 11472738 2273 157336020 13.70 13.75 13.65 13.75 0.05 0.36% 13.70 1424 13.75 1906 10.04
2018-04-19 2885 26010278 4750 359088987 13.70 13.85 13.70 13.85 0.10 0.73% 13.80 594 13.85 1473 10.11
2018-04-20 2885 19857621 2824 273361003 13.85 13.85 13.70 13.80 0.05 -0.36% 13.75 9104 13.80 302 10.07
2018-04-23 2885 17968487 1930 247858604 13.75 13.85 13.70 13.80 0.00 0% 13.80 565 13.85 1669 10.07
2018-04-24 2885 20695129 2665 285049673 13.80 13.85 13.70 13.70 0.10 -0.72% 13.70 3937 13.75 71 10.00
2018-04-25 2885 24011538 3260 331036243 13.65 13.85 13.65 13.85 0.15 1.09% 13.80 60 13.85 138 10.11
2018-04-26 2885 40239153 5974 568126409 14.05 14.20 14.05 14.15 0.30 2.17% 14.10 853 14.15 493 10.33
2018-04-27 2885 27763159 4650 393960843 14.15 14.25 14.10 14.25 0.10 0.71% 14.20 816 14.25 1013 10.40
2018-04-30 2885 14825377 2443 210758802 14.25 14.30 14.15 14.20 0.05 -0.35% 14.20 1496 14.25 1589 10.36
2018-05-02 2885 40775074 7486 589040942 14.20 14.55 14.20 14.55 0.35 2.46% 14.50 920 14.55 3442 10.62
2018-05-03 2885 24010227 5124 347041036 14.55 14.55 14.35 14.45 0.10 -0.69% 14.40 2062 14.45 47 10.55
2018-05-04 2885 25920472 4969 369751029 14.40 14.45 14.15 14.15 0.30 -2.08% 14.15 1495 14.20 355 10.33
2018-05-07 2885 18990522 4766 270182214 14.20 14.35 14.15 14.30 0.15 1.06% 14.25 515 14.30 394 10.44
2018-05-08 2885 21978513 3510 312020419 14.20 14.25 14.15 14.25 0.05 -0.35% 14.20 157 14.25 2144 10.40
2018-05-09 2885 21766878 5041 311794595 14.35 14.40 14.25 14.30 0.05 0.35% 14.25 2904 14.30 981 10.44
2018-05-10 2885 15670172 3837 223695022 14.30 14.35 14.25 14.25 0.05 -0.35% 14.25 810 14.30 2061 10.40
2018-05-11 2885 19447930 5156 279934457 14.30 14.45 14.30 14.40 0.15 1.05% 14.40 1702 14.45 2259 10.51
2018-05-14 2885 16320798 2858 235858052 14.40 14.50 14.40 14.45 0.05 0.35% 14.40 3042 14.45 555 10.55
2018-05-15 2885 15410854 3440 222870274 14.45 14.55 14.40 14.45 0.00 0% 14.40 1786 14.45 176 10.55
2018-05-16 2885 15971355 4129 230473162 14.40 14.45 14.40 14.45 0.00 0% 14.40 2115 14.45 3260 10.55
2018-05-17 2885 16842247 3583 242991623 14.40 14.50 14.40 14.45 0.00 0% 14.45 86 14.50 4268 10.55
2018-05-18 2885 16185090 3205 233948807 14.45 14.50 14.40 14.40 0.05 -0.35% 14.40 2399 14.45 34 10.51
2018-05-21 2885 12109117 2100 175635335 14.45 14.55 14.45 14.55 0.15 1.04% 14.50 1842 14.55 2597 10.62
2018-05-22 2885 20233238 2773 293405542 14.55 14.60 14.40 14.50 0.05 -0.34% 14.45 1427 14.50 111 10.58
2018-05-23 2885 20291135 3058 291955147 14.45 14.50 14.35 14.35 0.15 -1.03% 14.35 2956 14.40 169 10.47
2018-05-24 2885 14372502 2207 205905946 14.45 14.45 14.25 14.30 0.05 -0.35% 14.30 3153 14.35 2277 10.44
2018-05-25 2885 17636336 3820 251871948 14.30 14.35 14.25 14.25 0.05 -0.35% 14.25 541 14.30 1055 10.40
2018-05-28 2885 19347914 3358 275401943 14.30 14.35 14.15 14.20 0.05 -0.35% 14.15 2349 14.20 207 10.36
2018-05-29 2885 21091283 5204 297792390 14.20 14.20 14.05 14.10 0.10 -0.7% 14.05 4470 14.10 189 10.29
2018-05-30 2885 43304804 7247 600706999 14.00 14.05 13.75 13.75 0.35 -2.48% 13.75 3114 13.80 72 8.65
2018-05-31 2885 54342486 7727 759495354 13.90 14.10 13.75 14.10 0.35 2.55% 14.05 2077 14.10 2146 8.87
2018-06-01 2885 12835711 3582 179450804 14.00 14.05 13.90 14.00 0.10 -0.71% 14.00 891 14.05 1080 8.81
2018-06-04 2885 23064135 6456 323138503 14.00 14.10 13.95 14.10 0.10 0.71% 14.10 3046 14.15 555 8.87
2018-06-05 2885 29255843 5520 416680550 14.10 14.40 14.05 14.25 0.15 1.06% 14.25 2488 14.30 282 8.96
2018-06-06 2885 43155030 6344 624322583 14.30 14.60 14.25 14.45 0.20 1.4% 14.45 2102 14.50 34 9.09
2018-06-08 2885 22534885 3620 328385918 14.55 14.65 14.50 14.60 0.10 1.04% 14.55 35 14.60 3365 9.18
2018-06-11 2885 18335654 2987 267468851 14.60 14.65 14.55 14.55 0.05 -0.34% 14.55 555 14.60 980 9.15
2018-06-12 2885 14976778 3146 217799426 14.55 14.60 14.50 14.55 0.00 0% 14.55 923 14.60 5359 9.15
2018-06-13 2885 11574817 2598 167937529 14.50 14.55 14.50 14.50 0.05 -0.34% 14.50 1627 14.55 3358 9.12
2018-06-14 2885 46519407 7901 658919582 14.45 14.45 14.00 14.00 0.50 -3.45% 14.00 982 14.05 752 8.81
2018-06-15 2885 34217358 3201 483663694 14.05 14.15 14.05 14.15 0.15 1.07% 14.15 764 14.20 1384 8.90
2018-06-19 2885 44150050 8379 611929110 14.00 14.05 13.80 13.80 0.35 -2.47% 13.80 2128 13.85 748 8.68
2018-06-20 2885 16345404 4386 227226581 13.90 14.00 13.80 13.90 0.10 0.72% 13.90 1581 13.95 5 8.74
2018-06-21 2885 17904678 5127 249779819 14.00 14.00 13.90 13.90 0.00 0% 13.90 1697 13.95 42 8.74
2018-06-22 2885 30017048 5433 418253236 13.90 14.00 13.85 14.00 0.10 0.72% 13.95 72 14.00 1002 8.81
2018-06-25 2885 10268802 2937 142963452 13.90 14.00 13.85 13.85 0.15 -1.07% 13.85 3552 13.90 70 8.71
2018-06-26 2885 19554757 4335 269295551 13.90 13.95 13.70 13.75 0.10 -0.72% 13.75 1448 13.80 8160 8.65
2018-06-27 2885 26328402 5428 361331823 13.85 13.85 13.70 13.70 0.05 -0.36% 13.70 329 13.75 349 8.62
2018-06-28 2885 14479206 4186 199237890 13.65 13.85 13.65 13.75 0.05 0.36% 13.75 77 13.80 255 8.65
2018-06-29 2885 17267681 2802 239327291 13.85 13.95 13.75 13.90 0.15 1.09% 13.85 2384 13.90 4 8.74
2018-07-02 2885 20369102 4837 283463532 13.90 14.00 13.85 13.85 0.05 -0.36% 13.85 305 13.90 805 8.71
2018-07-03 2885 44933387 6411 614965974 13.85 13.85 13.55 13.55 0.30 -2.17% 13.55 1722 13.60 654 8.52
2018-07-04 2885 18877056 4970 248020193 13.10 13.20 13.05 13.10 0.00 -3.32% 13.10 1914 13.15 233 8.24
2018-07-05 2885 19465066 6465 253716686 13.15 13.15 13.00 13.00 0.10 -0.76% 13.00 1939 13.05 738 8.18
2018-07-06 2885 21631042 6520 281150815 13.00 13.05 12.95 13.05 0.05 0.38% 13.00 2157 13.05 464 8.21
2018-07-09 2885 10056702 2094 132718642 13.15 13.25 13.10 13.15 0.10 0.77% 13.15 390 13.20 358 8.27
2018-07-10 2885 11237722 1733 149208376 13.30 13.35 13.25 13.25 0.10 0.76% 13.25 731 13.30 268 8.33
2018-07-11 2885 14850160 4786 195193904 13.20 13.25 13.10 13.20 0.05 -0.38% 13.15 634 13.20 1255 8.30
2018-07-12 2885 14837855 2751 196105928 13.15 13.35 13.10 13.35 0.15 1.14% 13.30 480 13.35 1028 8.40
2018-07-13 2885 10191720 2006 136222860 13.40 13.45 13.30 13.35 0.00 0% 13.35 2351 13.40 293 8.40
2018-07-16 2885 7267691 1985 97447937 13.40 13.45 13.35 13.40 0.05 0.37% 13.35 1890 13.40 45 8.43
2018-07-17 2885 12898582 2514 173465715 13.45 13.50 13.40 13.40 0.00 0% 13.40 2251 13.45 2902 8.43
2018-07-18 2885 7844975 2468 105489495 13.45 13.50 13.40 13.50 0.10 0.75% 13.45 102 13.50 1115 8.49
2018-07-19 2885 8418663 2032 113193364 13.45 13.50 13.40 13.40 0.10 -0.74% 13.40 2813 13.45 153 8.43
2018-07-20 2885 15256991 3012 205277158 13.40 13.50 13.40 13.50 0.10 0.75% 13.45 827 13.50 87 8.49
2018-07-23 2885 12541315 3819 169079537 13.50 13.50 13.40 13.50 0.00 0% 13.45 2168 13.50 5 8.49
2018-07-24 2885 17304145 3884 234809879 13.55 13.65 13.45 13.65 0.15 1.11% 13.60 70 13.65 783 8.58
2018-07-25 2885 8950101 2588 122262140 13.65 13.70 13.60 13.65 0.00 0% 13.65 613 13.70 922 8.58
2018-07-26 2885 12651227 2794 173258606 13.70 13.75 13.60 13.75 0.10 0.73% 13.70 178 13.75 192 8.65
2018-07-27 2885 13455651 2508 184351292 13.70 13.75 13.65 13.70 0.05 -0.36% 13.70 266 13.75 1211 8.62
2018-07-30 2885 12736890 1795 174487390 13.70 13.75 13.65 13.70 0.00 0% 13.70 742 13.75 710 8.62
2018-07-31 2885 55149441 6596 770864924 13.70 14.10 13.70 14.10 0.40 2.92% 14.10 2445 14.15 1594 8.87
2018-08-01 2885 26160671 3400 366326808 14.10 14.10 13.95 14.05 0.05 -0.35% 14.00 67 14.05 669 8.84
2018-08-02 2885 18254700 2344 254098795 14.00 14.05 13.80 13.80 0.25 -1.78% 13.80 3138 13.85 183 8.68
2018-08-03 2885 44801153 6519 629477226 13.90 14.15 13.85 14.10 0.30 2.17% 14.05 884 14.10 145 8.87
2018-08-06 2885 40037128 7483 572637906 14.10 14.40 14.10 14.35 0.25 1.77% 14.30 648 14.35 73 9.03
2018-08-07 2885 43898660 7650 635722357 14.40 14.65 14.35 14.55 0.20 1.39% 14.50 739 14.55 294 9.15
2018-08-08 2885 96753583 13720 1457334472 14.65 15.25 14.60 15.15 0.60 4.12% 15.10 261 15.15 2049 9.53
2018-08-09 2885 111464900 12441 1710234445 15.25 15.65 14.85 15.45 0.30 1.98% 15.45 1499 15.50 73 9.72
2018-08-10 2885 46633293 9643 718277346 15.25 15.55 15.15 15.40 0.05 -0.32% 15.35 110 15.40 2668 9.69
2018-08-13 2885 33222890 7308 499163906 15.30 15.30 14.90 14.90 0.50 -3.25% 14.90 2236 14.95 8 9.37
2018-08-14 2885 40107106 6303 604637557 15.00 15.25 14.90 15.20 0.30 2.01% 15.15 156 15.20 1248 9.56
2018-08-15 2885 33654557 7110 508655558 15.20 15.20 15.05 15.20 0.00 0% 15.15 1 15.20 421 9.56
2018-08-16 2885 43649492 6346 658676751 15.05 15.20 15.00 15.10 0.10 -0.66% 15.10 2386 15.15 236 9.50
2018-08-17 2885 58270556 7921 893333572 15.20 15.55 15.15 15.25 0.15 0.99% 15.20 1273 15.25 428 9.59
2018-08-20 2885 31067053 7080 469295177 15.20 15.25 15.00 15.20 0.05 -0.33% 15.15 56 15.20 1422 9.56
2018-08-21 2885 24779339 5029 378088568 15.20 15.35 15.10 15.25 0.05 0.33% 15.25 1029 15.30 536 9.59
2018-08-22 2885 26456526 7040 407849144 15.35 15.50 15.25 15.50 0.25 1.64% 15.45 166 15.50 1448 9.75
2018-08-23 2885 24337052 4488 376523405 15.55 15.65 15.30 15.50 0.00 0% 15.45 17 15.50 222 9.75
2018-08-24 2885 20665157 3079 318527839 15.45 15.50 15.30 15.50 0.00 0% 15.45 86 15.50 2085 9.75
2018-08-27 2885 11368611 2401 175687517 15.50 15.50 15.40 15.50 0.00 0% 15.45 384 15.50 2795 9.75
2018-08-28 2885 16298516 4784 252842165 15.50 15.60 15.45 15.60 0.10 0.65% 15.55 392 15.60 2442 9.81
2018-08-29 2885 14887323 3902 231550896 15.55 15.60 15.50 15.60 0.00 0% 15.55 365 15.60 312 9.81
2018-08-30 2885 23837173 3450 369262573 15.60 15.60 15.40 15.50 0.10 -0.64% 15.45 3077 15.50 790 9.75
2018-08-31 2885 28357547 3119 438516852 15.40 15.55 15.30 15.55 0.05 0.32% 15.50 287 15.55 749 8.84
2018-09-03 2885 12913699 4125 198160720 15.45 15.50 15.25 15.25 0.30 -1.93% 15.25 1696 15.30 136 8.66
2018-09-04 2885 11299753 3937 173559510 15.30 15.40 15.30 15.40 0.15 0.98% 15.35 25 15.40 425 8.75
2018-09-05 2885 22175292 4630 336020324 15.30 15.35 15.05 15.05 0.35 -2.27% 15.05 91 15.10 159 8.55
2018-09-06 2885 15708121 2509 235255925 14.95 15.05 14.90 15.05 0.00 0% 15.00 127 15.05 1 8.55
2018-09-07 2885 12675553 2313 190107040 14.95 15.10 14.95 15.05 0.00 0% 15.00 337 15.05 105 8.55
2018-09-10 2885 13516644 3133 202793610 15.10 15.15 14.95 14.95 0.10 -0.66% 14.95 326 15.00 1571 8.49
2018-09-11 2885 21654554 4061 328191891 15.05 15.25 15.00 15.25 0.30 2.01% 15.20 152 15.25 572 8.66
2018-09-12 2885 19717453 2633 298915910 15.10 15.30 15.05 15.20 0.05 -0.33% 15.20 752 15.25 186 8.64
2018-09-13 2885 13805200 2618 209291957 15.30 15.30 15.10 15.20 0.00 0% 15.15 908 15.20 750 8.64
2018-09-14 2885 17277639 3281 263236839 15.25 15.30 15.15 15.15 0.05 -0.33% 15.15 1787 15.20 34 8.61
2018-09-17 2885 13656668 1571 207692512 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 960 15.25 1930 8.66
2018-09-18 2885 18023027 2056 274532849 15.20 15.30 15.15 15.20 0.05 -0.33% 15.20 877 15.25 903 8.64
2018-09-19 2885 44516803 5912 686642203 15.20 15.60 15.20 15.50 0.30 1.97% 15.50 2518 15.55 414 8.81
2018-09-20 2885 21512445 3056 333303134 15.45 15.60 15.45 15.50 0.00 0% 15.50 1092 15.55 1227 8.81
2018-09-21 2885 50064057 7834 790898254 15.50 16.00 15.50 16.00 0.50 3.23% 15.95 533 16.00 3080 9.09
2018-09-25 2885 29001268 4614 462378744 15.95 16.00 15.80 16.00 0.00 0% 15.95 621 16.00 1077 9.09
2018-09-26 2885 8146372 1787 129671111 15.90 15.95 15.90 15.95 0.05 -0.31% 15.90 2088 15.95 71 9.06
2018-09-27 2885 23147398 4785 372944712 15.90 16.30 15.90 16.30 0.35 2.19% 16.30 82 16.35 2511 9.26
2018-09-28 2885 29428454 3990 475128682 16.35 16.40 15.95 16.10 0.20 -1.23% 16.05 554 16.10 2914 9.15
2018-10-01 2885 10126442 2784 163277000 16.10 16.20 16.05 16.10 0.00 0% 16.05 1646 16.10 170 9.15
2018-10-02 2885 14766377 3267 236722266 16.10 16.15 15.95 16.10 0.00 0% 16.05 368 16.10 1438 9.15
2018-10-03 2885 9111537 2069 146343230 16.05 16.10 16.00 16.10 0.00 0% 16.05 672 16.10 1048 9.15
2018-10-04 2885 24134811 4441 384486650 16.00 16.05 15.80 15.90 0.20 -1.24% 15.90 918 15.95 322 9.03
2018-10-05 2885 29416691 5001 464456986 15.80 15.90 15.65 15.80 0.10 -0.63% 15.75 333 15.80 347 8.98
2018-10-08 2885 24656563 4522 395215777 15.80 16.10 15.80 16.05 0.25 1.58% 16.00 1090 16.05 974 9.12
2018-10-09 2885 18625134 2792 297115640 15.90 16.05 15.90 15.90 0.15 -0.93% 15.90 3556 15.95 25 9.03
2018-10-11 2885 58225459 8899 888791478 15.70 15.70 14.95 14.95 0.95 -5.97% 14.95 437 15.00 1449 8.49
2018-10-12 2885 27553941 5256 409700965 14.75 15.10 14.60 14.95 0.00 0% 14.95 1570 15.00 192 8.49
2018-10-15 2885 26997321 5190 395380029 14.90 14.95 14.50 14.55 0.40 -2.68% 14.55 706 14.60 851 8.27
2018-10-16 2885 11526610 2298 167484129 14.50 14.65 14.45 14.55 0.00 0% 14.50 347 14.55 83 8.27
2018-10-17 2885 13673167 3379 202001780 14.80 14.85 14.70 14.70 0.15 1.03% 14.70 381 14.75 333 8.35
2018-10-18 2885 9666529 2409 142773724 14.65 14.85 14.65 14.85 0.15 1.02% 14.80 1386 14.85 234 8.44
2018-10-19 2885 20877974 2890 310368492 14.75 15.05 14.65 14.80 0.05 -0.34% 14.80 2296 14.85 80 8.41
2018-10-22 2885 7199380 1495 107394155 14.80 15.00 14.80 15.00 0.20 1.35% 14.95 151 15.00 68 8.52
2018-10-23 2885 34876347 2817 522045759 14.90 15.15 14.80 14.95 0.05 -0.33% 14.95 432 15.00 658 8.49
2018-10-24 2885 22293452 4150 332578357 14.90 15.05 14.75 15.00 0.05 0.33% 14.95 9 15.00 506 8.52
2018-10-25 2885 26241064 3345 383084900 14.75 14.80 14.50 14.55 0.45 -3% 14.55 1652 14.60 262 8.27
2018-10-26 2885 17544461 2829 255455325 14.70 14.75 14.45 14.55 0.00 0% 14.55 487 14.60 20 8.27
2018-10-29 2885 12004609 2221 177446926 15.10 15.10 14.60 14.60 0.05 0.34% 14.60 200 14.65 71 8.30
2018-10-30 2885 9330124 2027 136444934 14.70 14.75 14.55 14.60 0.00 0% 14.55 795 14.60 21 8.30
2018-10-31 2885 15964167 2901 237908565 14.75 15.00 14.70 15.00 0.40 2.74% 14.95 50 15.00 915 8.52
2018-11-01 2885 14525463 2250 217309043 15.00 15.05 14.90 14.95 0.05 -0.33% 14.95 688 15.00 108 8.49
2018-11-02 2885 14187961 2874 214223075 15.10 15.20 14.95 15.20 0.25 1.67% 15.10 944 15.20 63 8.64
2018-11-05 2885 13106433 3103 199761605 15.10 15.35 15.05 15.35 0.15 0.99% 15.30 5 15.35 680 8.72
2018-11-06 2885 14978308 3059 230757227 15.50 15.50 15.30 15.40 0.05 0.33% 15.35 277 15.40 2725 8.75
2018-11-07 2885 21389321 4630 331354400 15.40 15.60 15.35 15.55 0.15 0.97% 15.50 85 15.55 680 8.84
2018-11-08 2885 17685272 4020 275571506 15.65 15.70 15.50 15.60 0.05 0.32% 15.55 148 15.60 3664 8.86
2018-11-09 2885 13390438 4006 207460083 15.60 15.60 15.40 15.55 0.05 -0.32% 15.50 29 15.55 5446 8.84
2018-11-12 2885 16377004 3707 255063133 15.50 15.75 15.45 15.55 0.00 0% 15.50 4 15.55 746 8.84
2018-11-13 2885 15826651 4593 242973307 15.30 15.45 15.25 15.40 0.15 -0.96% 15.35 216 15.40 488 8.75
2018-11-14 2885 22135887 5010 344236160 15.50 15.60 15.40 15.60 0.20 1.3% 15.55 185 15.60 1454 8.86
2018-11-16 2885 21072650 6904 330714397 15.80 15.85 15.60 15.75 0.00 0.96% 15.70 131 15.75 594 8.95
2018-11-19 2885 23123691 6187 365308360 15.80 15.85 15.75 15.80 0.05 0.32% 15.80 175 15.85 2524 8.98
2018-11-20 2885 21384841 3649 333425920 15.75 15.80 15.45 15.55 0.25 -1.58% 15.50 373 15.55 79 8.84
2018-11-21 2885 19449668 4553 300289666 15.50 15.55 15.35 15.40 0.15 -0.96% 15.35 2261 15.40 1818 8.75
2018-11-22 2885 12128952 2913 187024696 15.45 15.50 15.35 15.40 0.00 0% 15.35 527 15.40 1218 8.75
2018-11-23 2885 13849791 4216 212735085 15.40 15.45 15.30 15.35 0.05 -0.32% 15.35 160 15.40 314 8.72
2018-11-26 2885 26528201 4441 409111353 15.40 15.65 15.30 15.30 0.05 -0.33% 15.30 549 15.35 16 8.69
2018-11-27 2885 23140594 4064 353956768 15.30 15.40 15.20 15.35 0.05 0.33% 15.35 925 15.40 730 8.72
2018-11-28 2885 22065675 5859 340317153 15.40 15.50 15.30 15.45 0.10 0.65% 15.45 315 15.50 853 8.78
2018-11-29 2885 24015477 5610 372867131 15.55 15.60 15.45 15.60 0.15 0.97% 15.55 256 15.60 3046 9.02
2018-11-30 2885 34865147 4458 546055477 15.60 15.70 15.55 15.70 0.10 0.64% 15.65 661 15.70 924 9.08
2018-12-03 2885 57355935 6531 901855447 15.75 15.80 15.60 15.70 0.00 0% 15.65 2840 15.70 1633 9.08
2018-12-04 2885 42536221 5885 666537981 15.65 15.75 15.55 15.65 0.05 -0.32% 15.60 19 15.65 1058 9.05
2018-12-05 2885 21567712 3334 331139804 15.45 15.45 15.30 15.30 0.35 -2.24% 15.30 1664 15.35 1798 8.84
2018-12-06 2885 35264052 4794 535880495 15.30 15.35 15.10 15.20 0.10 -0.65% 15.15 117 15.20 660 8.79
2018-12-07 2885 16685491 2601 253968126 15.20 15.30 15.10 15.30 0.10 0.66% 15.25 80 15.30 397 8.84
2018-12-10 2885 21623213 4150 326991013 15.10 15.20 15.05 15.10 0.20 -1.31% 15.10 489 15.15 341 8.73
2018-12-11 2885 21842314 4998 332524202 15.15 15.35 15.10 15.20 0.10 0.66% 15.20 1731 15.25 117 8.79
2018-12-12 2885 20516667 3841 313483280 15.30 15.35 15.25 15.25 0.05 0.33% 15.25 1788 15.30 604 8.82
2018-12-13 2885 33108228 6090 509038163 15.30 15.45 15.25 15.45 0.20 1.31% 15.40 619 15.45 1198 8.93
2018-12-14 2885 23150083 5940 356229761 15.45 15.45 15.30 15.45 0.00 0% 15.40 990 15.45 2455 8.93
2018-12-17 2885 16816275 2580 257667886 15.40 15.40 15.25 15.30 0.15 -0.97% 15.25 2098 15.30 636 8.84
2018-12-18 2885 29450488 3929 450125552 15.30 15.40 15.20 15.25 0.05 -0.33% 15.25 601 15.30 1871 8.82
2018-12-19 2885 22998618 3905 352972698 15.35 15.45 15.25 15.40 0.15 0.98% 15.40 64 15.45 1279 8.90
2018-12-20 2885 15481444 3207 236036910 15.30 15.35 15.10 15.15 0.25 -1.62% 15.10 2676 15.15 36 8.76
2018-12-21 2885 22777440 2884 342823399 15.15 15.15 14.95 15.10 0.05 -0.33% 15.10 3513 15.15 1924 8.73
2018-12-22 2885 9547350 1871 143784250 15.10 15.20 15.00 15.00 0.10 -0.66% 14.95 512 15.00 148 8.67
2018-12-24 2885 17405391 3839 261585115 15.00 15.15 14.95 15.00 0.00 0% 14.95 1178 15.00 201 8.67
2018-12-25 2885 19308640 1916 288819250 14.90 15.05 14.85 15.00 0.00 0% 14.95 1075 15.00 121 8.67
2018-12-26 2885 7937147 797 119570394 15.00 15.15 14.95 15.10 0.10 0.67% 15.10 1048 15.15 1336 8.73
2018-12-27 2885 10954999 2479 166496800 15.20 15.30 15.10 15.30 0.20 1.32% 15.25 33 15.30 493 8.84
2018-12-28 2885 16510389 2736 253882338 15.30 15.45 15.20 15.45 0.15 0.98% 15.40 2793 15.45 791 8.93