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　24.20
0
0%		24.50
0.3
1.24%		24.60
0.1
0.41%		24.90
0.3
1.22%		 　25.15
0.25
1%		25.00
-0.15
-0.6%		25.35
0.35
1.4%		25.40
0.05
0.2%		25.35
-0.05
-0.2%		 　25.95
0.6
2.37%		25.85
-0.1
-0.39%		25.85
0
0%		25.80
-0.05
-0.19%		25.55
-0.25
-0.97%		 　25.50
-0.05
-0.2%		25.40
-0.1
-0.39%		25.30
-0.1
-0.39%		25.60
0.3
1.19%		25.60
0
0%		 　25.70
0.1
0.39%		25.40
-0.3
-1.17%		25.30
-0.1
-0.39%		25.37
2 月25.40
0.1
0.4%		25.30
-0.1
-0.39%		 　25.00
-0.3
-1.19%		24.00
-1
-4%		24.10
0.1
0.42%		24.10
0
0%		23.95
-0.15
-0.62%		 　24.15
0.2
0.84%		 　　　　　　　24.70
0.55
2.28%		24.75
0.05
0.2%		25.00
0.25
1.01%		 　25.00
0
0%		24.95
-0.05
-0.2%		 24.75
3 月25.10
0.15
0.6%		24.95
-0.15
-0.6%		 　24.75
-0.2
-0.8%		24.85
0.1
0.4%		24.50
-0.35
-1.41%		24.95
0.45
1.84%		24.95
0
0%		 　25.45
0.5
2%		25.65
0.2
0.79%		25.30
-0.35
-1.36%		25.10
-0.2
-0.79%		 　　　25.35
0.25
1%		25.35
0
0%		25.40
0.05
0.2%		25.20
-0.2
-0.79%		 　25.15
-0.05
-0.2%		25.40
0.25
0.99%		25.05
-0.35
-1.38%		25.05
0
0%		25.10
0.05
0.2%		25.20
0.1
0.4%		25.14
4 月 25.35
0.15
0.6%		25.25
-0.1
-0.39%		 　　　　25.45
0.2
0.79%		25.65
0.2
0.79%		25.50
-0.15
-0.58%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		 　25.65
0.05
0.2%		25.35
-0.3
-1.17%		25.20
-0.15
-0.59%		25.75
0.55
2.18%		25.70
-0.05
-0.19%		 　25.80
0.1
0.39%		25.90
0.1
0.39%		26.00
0.1
0.39%		25.95
-0.05
-0.19%		26.00
0.05
0.19%		 　26.25
0.25
0.96%		 25.7
5 月　26.25
0
0%		26.10
-0.15
-0.57%		25.80
-0.3
-1.15%		 　26.00
0.2
0.78%		26.20
0.2
0.77%		26.15
-0.05
-0.19%		26.10
-0.05
-0.19%		26.40
0.3
1.15%		 　26.50
0.1
0.38%		26.30
-0.2
-0.75%		26.45
0.15
0.57%		26.45
0
0%		26.70
0.25
0.95%		 　27.00
0.3
1.12%		26.80
-0.2
-0.74%		26.90
0.1
0.37%		27.05
0.15
0.56%		26.85
-0.2
-0.74%		 　27.15
0.3
1.12%		26.90
-0.25
-0.92%		26.35
-0.55
-2.04%		26.25
-0.1
-0.38%		26.51
6 月26.70
0.45
1.71%		 　27.10
0.4
1.5%		27.35
0.25
0.92%		27.40
0.05
0.18%		 27.10
-0.3
-1.09%		 　26.95
-0.15
-0.55%		26.75
-0.2
-0.74%		26.75
0
0%		26.60
-0.15
-0.56%		26.75
0.15
0.56%		 　　26.35
-0.4
-1.5%		26.60
0.25
0.95%		26.60
0
0%		26.60
0
0%		 　26.55
-0.05
-0.19%		26.65
0.1
0.38%		26.65
0
0%		26.30
-0.35
-1.31%		26.90
0.6
2.28%		 26.76
7 月　26.50
-0.4
-1.49%		26.40
-0.1
-0.38%		26.50
0.1
0.38%		26.50
0
0%		26.45
-0.05
-0.19%		 　26.55
0.1
0.38%		26.70
0.15
0.56%		26.55
-0.15
-0.56%		26.85
0.3
1.13%		27.00
0.15
0.56%		 　26.80
-0.2
-0.74%		26.95
0.15
0.56%		27.00
0.05
0.19%		26.85
-0.15
-0.56%		26.90
0.05
0.19%		 　26.95
0.05
0.19%		27.10
0.15
0.56%		27.20
0.1
0.37%		27.35
0.15
0.55%		27.25
-0.1
-0.37%		 　27.25
0
0%		27.25
0
0%		26.86
8 月27.45
0.2
0.73%		27.35
-0.1
-0.36%		27.35
0
0%		 　27.30
-0.05
-0.18%		27.30
0
0%		27.35
0.05
0.18%		26.05
-1.3
-4.75%		26.35
0.3
1.15%		 　26.15
-0.2
-0.76%		26.00
-0.15
-0.57%		25.60
-0.4
-1.54%		25.35
-0.25
-0.98%		25.55
0.2
0.79%		 　25.50
-0.05
-0.2%		25.85
0.35
1.37%		25.95
0.1
0.39%		26.10
0.15
0.58%		26.00
-0.1
-0.38%		 　25.80
-0.2
-0.77%		25.90
0.1
0.39%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		25.80
0
0%		26.24
9 月 　25.75
-0.05
-0.19%		26.05
0.3
1.17%		25.70
-0.35
-1.34%		25.90
0.2
0.78%		25.90
0
0%		 　25.80
-0.1
-0.39%		26.00
0.2
0.78%		26.00
0
0%		26.10
0.1
0.38%		25.95
-0.15
-0.57%		 　26.40
0.45
1.73%		26.80
0.4
1.52%		27.00
0.2
0.75%		27.00
0
0%		27.15
0.15
0.56%		 　　27.30
0.15
0.55%		27.30
0
0%		27.30
0
0%		27.50
0.2
0.73%		 26.56
10 月27.50
0
0%		27.15
-0.35
-1.27%		27.10
-0.05
-0.18%		27.30
0.2
0.74%		26.80
-0.5
-1.83%		 　27.00
0.2
0.75%		27.55
0.55
2.04%		 26.50
-1.05
-3.81%		27.00
0.5
1.89%		 　26.55
-0.45
-1.67%		26.60
0.05
0.19%		26.65
0.05
0.19%		26.35
-0.3
-1.13%		26.25
-0.1
-0.38%		 　26.15
-0.1
-0.38%		26.20
0.05
0.19%		26.00
-0.2
-0.76%		25.55
-0.45
-1.73%		25.35
-0.2
-0.78%		 　25.30
-0.05
-0.2%		25.45
0.15
0.59%		26.15
0.7
2.75%		26.44
11 月25.85
-0.3
-1.15%		26.25
0.4
1.55%		 　26.30
0.05
0.19%		26.25
-0.05
-0.19%		26.50
0.25
0.95%		26.70
0.2
0.75%		26.45
-0.25
-0.94%		 　26.50
0.05
0.19%		26.50
0
0%		26.50
0
0%		 26.50
0
0%		 　26.50
0
0%		26.30
-0.2
-0.75%		26.30
0
0%		26.20
-0.1
-0.38%		26.25
0.05
0.19%		 　26.15
-0.1
-0.38%		25.95
-0.2
-0.76%		26.15
0.2
0.77%		25.75
-0.4
-1.53%		25.60
-0.15
-0.58%		 26.27
12 月　　25.85
0.25
0.98%		26.05
0.2
0.77%		25.85
-0.2
-0.77%		25.80
-0.05
-0.19%		25.85
0.05
0.19%		 　25.65
-0.2
-0.77%		25.75
0.1
0.39%		25.70
-0.05
-0.19%		25.70
0
0%		25.65
-0.05
-0.19%		 　25.80
0.15
0.58%		25.60
-0.2
-0.78%		25.70
0.1
0.39%		25.70
0
0%		25.65
-0.05
-0.19%		25.60
-0.05
-0.19%		 25.50
-0.1
-0.39%		25.35
-0.15
-0.59%		25.25
-0.1
-0.39%		25.30
0.05
0.2%		25.95
0.65
2.57%		　　　25.68

說明:最高漲幅:2.75%最低跌幅:-4.75% 最高價:27.55最低價:23.95平均價:26.05,灰色底表示週末,漲138天(28.95)元,跌126天(-25.85)元,平盤41天
3%=2,2%=18,1%=71,0%=88,-0%=1,-1%=3,-2%=9,-3%=54,-4%=59,

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 2886 12261207 3173 296206091 24.00 24.20 24.00 24.20 0.15 0% 24.20 99 24.25 646 12.22
2018-01-03 2886 17072639 4016 415974196 24.20 24.50 24.15 24.50 0.30 1.24% 24.45 216 24.50 368 12.37
2018-01-04 2886 11424155 3189 280038971 24.40 24.60 24.35 24.60 0.10 0.41% 24.55 35 24.60 1089 12.42
2018-01-05 2886 16286314 5602 403368633 24.60 24.90 24.60 24.90 0.30 1.22% 24.85 2 24.90 233 12.58
2018-01-08 2886 18152333 5249 454477225 25.00 25.15 24.75 25.15 0.25 1% 25.10 3 25.15 390 12.70
2018-01-09 2886 18655957 7517 466898975 25.10 25.10 25.00 25.00 0.15 -0.6% 25.00 1408 25.05 671 12.63
2018-01-10 2886 27827652 8918 701992628 25.00 25.35 24.95 25.35 0.35 1.4% 25.30 54 25.35 983 12.80
2018-01-11 2886 16715517 5728 421398871 25.30 25.40 25.05 25.40 0.05 0.2% 25.35 25 25.40 381 12.83
2018-01-12 2886 12481190 4195 317094308 25.40 25.50 25.30 25.35 0.05 -0.2% 25.30 1064 25.35 483 12.80
2018-01-15 2886 26438344 5677 679553840 25.40 26.00 25.40 25.95 0.60 2.37% 25.90 17 25.95 1002 13.11
2018-01-16 2886 28420006 7432 736903127 25.90 26.10 25.80 25.85 0.10 -0.39% 25.85 283 25.90 335 13.06
2018-01-17 2886 17232476 5100 444862885 25.75 25.90 25.65 25.85 0.00 0% 25.80 1031 25.85 473 13.06
2018-01-18 2886 30289067 7668 780179830 25.65 25.90 25.50 25.80 0.05 -0.19% 25.75 35 25.80 29 13.03
2018-01-19 2886 31973585 8969 810861211 25.50 25.55 25.10 25.55 0.25 -0.97% 25.50 14 25.55 609 12.90
2018-01-22 2886 17115068 4920 434497356 25.30 25.50 25.30 25.50 0.05 -0.2% 25.40 10 25.50 831 12.88
2018-01-23 2886 17103183 4691 433659497 25.35 25.45 25.25 25.40 0.10 -0.39% 25.35 100 25.40 26 12.83
2018-01-24 2886 16122788 4819 405856271 25.30 25.35 25.05 25.30 0.10 -0.39% 25.25 1 25.30 860 12.78
2018-01-25 2886 20838071 4334 531659303 25.25 25.65 25.25 25.60 0.30 1.19% 25.50 792 25.60 817 12.93
2018-01-26 2886 11587716 4983 295436229 25.50 25.65 25.40 25.60 0.00 0% 25.55 61 25.60 286 12.93
2018-01-29 2886 8963132 2282 229683628 25.55 25.70 25.50 25.70 0.10 0.39% 25.60 93 25.70 923 12.98
2018-01-30 2886 7701270 1648 196009814 25.55 25.60 25.40 25.40 0.30 -1.17% 25.40 1202 25.45 209 12.83
2018-01-31 2886 13907844 2673 351506344 25.30 25.40 25.15 25.30 0.10 -0.39% 25.30 78 25.35 332 12.78
2018-02-01 2886 5941543 2283 151041225 25.30 25.50 25.30 25.40 0.10 0.4% 25.40 227 25.45 68 12.83
2018-02-02 2886 9584670 2005 241977487 25.15 25.35 25.15 25.30 0.10 -0.39% 25.25 18 25.30 122 12.78
2018-02-05 2886 13768274 4393 344208629 25.00 25.05 24.95 25.00 0.30 -1.19% 24.95 620 25.00 13 12.63
2018-02-06 2886 38023963 11345 918139381 24.30 24.50 23.85 24.00 1.00 -4% 24.00 962 24.05 20 12.12
2018-02-07 2886 22990182 5408 558829108 24.20 24.50 24.10 24.10 0.10 0.42% 24.10 470 24.15 5 12.17
2018-02-08 2886 10149024 3346 245225810 24.25 24.30 24.10 24.10 0.00 0% 24.10 948 24.15 69 12.17
2018-02-09 2886 18458804 7148 441583371 23.75 24.15 23.70 23.95 0.15 -0.62% 23.95 19 24.00 57 12.10
2018-02-12 2886 15582730 3726 376802742 24.05 24.45 24.00 24.15 0.20 0.84% 24.15 392 24.20 76 12.20
2018-02-21 2886 16614904 5150 408140038 24.45 24.70 24.35 24.70 0.55 2.28% 24.65 1 24.70 798 12.47
2018-02-22 2886 15107020 5047 371255660 24.50 24.75 24.40 24.75 0.05 0.2% 24.70 1 24.75 456 12.50
2018-02-23 2886 14008388 4973 349194300 24.80 25.00 24.80 25.00 0.25 1.01% 24.95 28 25.00 852 12.63
2018-02-26 2886 11944961 4068 299589765 25.15 25.20 25.00 25.00 0.00 0% 25.00 1702 25.05 52 12.63
2018-02-27 2886 16013207 3206 400611820 25.10 25.25 24.90 24.95 0.05 -0.2% 24.95 82 25.00 1271 12.60
2018-03-01 2886 14091360 4242 351766965 24.60 25.20 24.60 25.10 0.15 0.6% 25.10 528 25.15 82 12.68
2018-03-02 2886 17607671 4743 438539475 24.90 25.05 24.80 24.95 0.15 -0.6% 24.95 46 25.00 478 12.60
2018-03-05 2886 11149715 2984 276823443 24.95 25.05 24.70 24.75 0.20 -0.8% 24.75 113 24.80 646 12.50
2018-03-06 2886 7673244 3153 191478322 25.00 25.05 24.85 24.85 0.10 0.4% 24.85 110 24.90 1 12.55
2018-03-07 2886 19942922 5486 490982149 24.80 24.95 24.50 24.50 0.35 -1.41% 24.50 304 24.55 293 12.37
2018-03-08 2886 10332572 4323 256319574 24.65 24.95 24.60 24.95 0.45 1.84% 24.90 101 24.95 274 12.60
2018-03-09 2886 7301594 2795 182127924 25.00 25.00 24.85 24.95 0.00 0% 24.95 126 25.00 294 12.60
2018-03-12 2886 22375711 5784 566890019 25.15 25.50 25.10 25.45 0.50 2% 25.40 7001 25.45 41 12.85
2018-03-13 2886 19949015 5399 510388255 25.45 25.65 25.30 25.65 0.20 0.79% 25.60 4 25.65 1039 12.95
2018-03-14 2886 11003881 4595 279125150 25.50 25.55 25.25 25.30 0.35 -1.36% 25.25 322 25.30 1953 12.78
2018-03-15 2886 7217396 2774 181788601 25.25 25.30 25.10 25.10 0.20 -0.79% 25.10 525 25.15 52 12.68
2018-03-20 2886 13581148 5361 343839090 25.30 25.40 25.25 25.35 0.10 1% 25.30 72 25.35 775 12.80
2018-03-21 2886 12683826 3833 321327551 25.40 25.50 25.25 25.35 0.00 0% 25.30 722 25.35 3397 12.80
2018-03-22 2886 16175479 4991 410746284 25.35 25.60 25.30 25.40 0.05 0.2% 25.35 1354 25.40 17 12.83
2018-03-23 2886 18552030 4393 466872678 25.00 25.25 25.00 25.20 0.20 -0.79% 25.15 365 25.20 424 12.73
2018-03-26 2886 17079276 3547 428906186 25.05 25.25 25.05 25.15 0.05 -0.2% 25.10 296 25.15 2314 12.70
2018-03-27 2886 14054879 4442 356040052 25.25 25.40 25.25 25.40 0.25 0.99% 25.35 7 25.40 413 12.83
2018-03-28 2886 16821035 5551 423092816 25.25 25.30 25.05 25.05 0.35 -1.38% 25.05 2003 25.10 119 12.65
2018-03-29 2886 22625818 4809 567064796 25.10 25.15 25.00 25.05 0.00 0% 25.05 342 25.10 36 12.65
2018-03-30 2886 11282561 4728 284100442 25.15 25.25 25.10 25.10 0.05 0.2% 25.10 498 25.15 411 13.28
2018-03-31 2886 7224797 2634 182228917 25.20 25.25 25.10 25.20 0.10 0.4% 25.20 1068 25.25 59 13.33
2018-04-02 2886 8377405 4061 212390151 25.30 25.40 25.30 25.35 0.15 0.6% 25.35 442 25.40 1674 13.41
2018-04-03 2886 14010709 4019 354317964 25.30 25.35 25.15 25.25 0.10 -0.39% 25.25 13 25.30 297 13.36
2018-04-09 2886 14167625 5278 359206003 25.40 25.45 25.20 25.45 0.20 0.79% 25.40 1 25.45 529 13.47
2018-04-10 2886 18467685 5919 472286310 25.30 25.70 25.30 25.65 0.20 0.79% 25.60 539 25.65 1307 13.57
2018-04-11 2886 11945214 3623 304982581 25.60 25.65 25.45 25.50 0.15 -0.58% 25.50 150 25.55 116 13.49
2018-04-12 2886 14454759 5280 370353536 25.50 25.65 25.50 25.65 0.15 0.59% 25.60 7 25.65 1552 13.57
2018-04-13 2886 10497456 5117 268718465 25.60 25.65 25.50 25.60 0.05 -0.19% 25.55 53 25.60 1388 13.54
2018-04-16 2886 9676509 4332 247410106 25.55 25.65 25.50 25.65 0.05 0.2% 25.60 3 25.65 761 13.57
2018-04-17 2886 14309139 5183 363002474 25.60 25.60 25.30 25.35 0.30 -1.17% 25.30 658 25.35 1105 13.41
2018-04-18 2886 16883750 6038 426994425 25.55 25.55 25.20 25.20 0.15 -0.59% 25.20 437 25.25 1 13.33
2018-04-19 2886 19284165 5824 493050989 25.25 25.75 25.25 25.75 0.55 2.18% 25.70 11 25.75 1076 13.62
2018-04-20 2886 10667746 3859 273755466 25.65 25.75 25.55 25.70 0.05 -0.19% 25.65 634 25.70 2166 13.60
2018-04-23 2886 16581418 3983 426968251 25.70 25.85 25.65 25.80 0.10 0.39% 25.75 12 25.80 255 13.65
2018-04-24 2886 25386581 6703 658217857 25.80 26.05 25.75 25.90 0.10 0.39% 25.90 494 25.95 32 13.70
2018-04-25 2886 14881966 5158 384928320 25.85 26.00 25.70 26.00 0.10 0.39% 25.95 387 26.00 306 13.76
2018-04-26 2886 12780245 4572 330778211 26.00 26.00 25.75 25.95 0.05 -0.19% 25.90 336 25.95 210 13.73
2018-04-27 2886 12440498 4663 322301887 25.90 26.00 25.80 26.00 0.05 0.19% 25.95 4 26.00 1139 13.76
2018-04-30 2886 15046060 4963 393537668 26.00 26.25 25.95 26.25 0.25 0.96% 26.20 71 26.25 312 13.89
2018-05-02 2886 17769693 4744 465703165 26.20 26.25 26.15 26.25 0.00 0% 26.20 908 26.25 1295 13.89
2018-05-03 2886 15251932 5192 398229450 26.20 26.25 26.00 26.10 0.15 -0.57% 26.10 291 26.15 65 13.81
2018-05-04 2886 17677058 6987 457260121 25.95 26.00 25.80 25.80 0.30 -1.15% 25.80 2441 25.85 25 13.65
2018-05-07 2886 10740704 4307 278983104 25.85 26.10 25.80 26.00 0.20 0.78% 26.00 112 26.05 50 13.76
2018-05-08 2886 15311186 4449 400386124 26.00 26.25 25.95 26.20 0.20 0.77% 26.15 22 26.20 852 13.86
2018-05-09 2886 15215879 5546 397683961 26.10 26.30 26.00 26.15 0.05 -0.19% 26.15 109 26.20 28 13.84
2018-05-10 2886 12565763 4115 328367928 26.15 26.20 26.05 26.10 0.05 -0.19% 26.10 218 26.15 2516 13.81
2018-05-11 2886 14394090 3605 378583127 26.15 26.40 26.15 26.40 0.30 1.15% 26.35 197 26.40 438 13.97
2018-05-14 2886 12593722 3969 333847983 26.45 26.60 26.40 26.50 0.10 0.38% 26.50 668 26.55 55 14.02
2018-05-15 2886 16557915 4158 437471309 26.60 26.60 26.30 26.30 0.20 -0.75% 26.30 1032 26.35 7 13.92
2018-05-16 2886 14050035 5343 371374933 26.40 26.50 26.35 26.45 0.15 0.57% 26.40 32 26.45 916 13.99
2018-05-17 2886 17376707 7031 460870781 26.45 26.60 26.40 26.45 0.00 0% 26.45 247 26.50 365 13.99
2018-05-18 2886 19350461 8111 515398584 26.45 26.70 26.45 26.70 0.25 0.95% 26.65 45 26.70 698 14.13
2018-05-21 2886 22148647 9260 597479695 26.70 27.10 26.70 27.00 0.30 1.12% 27.00 503 27.05 308 14.29
2018-05-22 2886 12749568 4282 343279366 26.90 27.00 26.80 26.80 0.20 -0.74% 26.80 299 26.85 7 14.18
2018-05-23 2886 12835826 4896 345274056 26.80 26.95 26.80 26.90 0.10 0.37% 26.85 192 26.90 35 14.23
2018-05-24 2886 13756399 6309 371014038 26.90 27.05 26.75 27.05 0.15 0.56% 27.00 827 27.05 200 14.31
2018-05-25 2886 14314203 5299 385191853 27.00 27.05 26.80 26.85 0.20 -0.74% 26.85 316 26.90 987 14.21
2018-05-28 2886 12993455 5320 351477285 26.85 27.15 26.85 27.15 0.30 1.12% 27.10 4 27.15 953 14.21
2018-05-29 2886 15721360 4173 423142056 27.05 27.10 26.80 26.90 0.25 -0.92% 26.85 495 26.90 149 14.08
2018-05-30 2886 46107941 14331 1213521260 26.70 26.75 26.10 26.35 0.55 -2.04% 26.30 44 26.35 368 13.80
2018-05-31 2886 66643206 11146 1750689381 26.40 26.50 26.20 26.25 0.10 -0.38% 26.25 727 26.30 56 13.74
2018-06-01 2886 20195574 8089 537460188 26.25 26.80 26.20 26.70 0.45 1.71% 26.65 2 26.70 226 13.98
2018-06-04 2886 19628123 5691 529117917 26.70 27.10 26.65 27.10 0.40 1.5% 27.05 359 27.10 737 14.19
2018-06-05 2886 21939800 8583 598580401 27.10 27.40 27.00 27.35 0.25 0.92% 27.35 27 27.40 860 14.32
2018-06-06 2886 21362818 6656 585550709 27.35 27.50 27.30 27.40 0.05 0.18% 27.35 280 27.40 1238 14.35
2018-06-08 2886 19888766 4701 537910313 27.20 27.20 26.95 27.10 0.25 -1.09% 27.05 25 27.10 3938 14.19
2018-06-11 2886 25155132 6143 676834907 27.00 27.05 26.80 26.95 0.15 -0.55% 26.90 1163 26.95 174 14.11
2018-06-12 2886 26244855 5298 702818247 26.85 26.85 26.70 26.75 0.20 -0.74% 26.75 2042 26.80 40 14.01
2018-06-13 2886 16692040 5447 446487425 27.00 27.00 26.70 26.75 0.00 0% 26.70 2281 26.75 4632 14.01
2018-06-14 2886 19166666 4554 511151208 26.70 26.75 26.60 26.60 0.15 -0.56% 26.60 596 26.70 172 13.93
2018-06-15 2886 32749110 5374 872597155 26.60 26.75 26.45 26.75 0.15 0.56% 26.70 886 26.75 86 14.01
2018-06-19 2886 30042063 8435 794227296 26.45 26.60 26.35 26.35 0.40 -1.5% 26.35 1389 26.40 482 13.80
2018-06-20 2886 24045156 5388 639264768 26.45 26.75 26.30 26.60 0.25 0.95% 26.60 567 26.65 14 13.93
2018-06-21 2886 13763926 3319 366851152 26.80 26.80 26.55 26.60 0.00 0% 26.60 136 26.65 76 13.93
2018-06-22 2886 24256559 4689 645272395 26.80 26.80 26.45 26.60 0.00 0% 26.60 178 26.65 13 13.93
2018-06-25 2886 13430968 3355 356389926 26.45 26.65 26.40 26.55 0.05 -0.19% 26.55 766 26.60 2 13.90
2018-06-26 2886 17994007 4384 480807988 26.65 26.80 26.55 26.65 0.10 0.38% 26.65 1113 26.70 4 13.95
2018-06-27 2886 21624269 4786 576892519 26.70 26.80 26.55 26.65 0.00 0% 26.65 59 26.70 425 13.95
2018-06-28 2886 31658316 6858 836693572 26.55 26.60 26.30 26.30 0.35 -1.31% 26.30 843 26.40 75 13.77
2018-06-29 2886 28520289 6648 760946956 26.30 26.95 26.25 26.90 0.60 2.28% 26.85 101 26.90 403 14.08
2018-07-02 2886 13996873 4345 372171656 26.60 26.80 26.50 26.50 0.40 -1.49% 26.50 3007 26.55 164 13.87
2018-07-03 2886 14901036 4914 393699623 26.45 26.55 26.35 26.40 0.10 -0.38% 26.40 424 26.45 51 13.82
2018-07-04 2886 7755332 3707 205614086 26.40 26.60 26.40 26.50 0.10 0.38% 26.50 959 26.55 11 13.87
2018-07-05 2886 9707092 3397 256979006 26.65 26.70 26.35 26.50 0.00 0% 26.45 3 26.50 2989 13.87
2018-07-06 2886 23722026 5841 611899465 26.35 26.50 26.15 26.45 0.05 -0.19% 26.40 511 26.45 301 13.85
2018-07-09 2886 7768000 3287 206391852 26.65 26.65 26.45 26.55 0.10 0.38% 26.55 1147 26.60 177 13.90
2018-07-10 2886 21163984 2872 562468884 26.70 26.70 26.50 26.70 0.15 0.56% 26.65 150 26.70 111 13.98
2018-07-11 2886 8666071 3226 229402820 26.50 26.60 26.30 26.55 0.15 -0.56% 26.50 27 26.55 17 13.90
2018-07-12 2886 13521189 4324 362010892 26.55 26.90 26.45 26.85 0.30 1.13% 26.85 292 26.90 147 14.06
2018-07-13 2886 7585128 4013 203934256 26.85 27.00 26.80 27.00 0.15 0.56% 26.95 24 27.00 557 14.14
2018-07-16 2886 12611840 5311 340658775 27.10 27.10 26.80 26.80 0.20 -0.74% 26.80 606 26.85 1 14.03
2018-07-17 2886 15337568 5741 411427616 26.80 27.05 26.70 26.95 0.15 0.56% 26.90 137 26.95 115 14.11
2018-07-18 2886 14536007 5457 392046589 27.00 27.05 26.85 27.00 0.05 0.19% 26.95 44 27.00 342 14.14
2018-07-19 2886 7931192 3916 214006273 27.00 27.10 26.85 26.85 0.15 -0.56% 26.85 346 26.95 219 14.06
2018-07-20 2886 9717774 4420 261753737 26.85 27.00 26.80 26.90 0.05 0.19% 26.90 3024 26.95 60 14.08
2018-07-23 2886 10644511 4060 287634225 26.95 27.10 26.90 26.95 0.05 0.19% 26.95 646 27.05 91 14.11
2018-07-24 2886 14584405 3450 394665785 27.00 27.10 26.95 27.10 0.15 0.56% 27.05 101 27.10 966 14.19
2018-07-25 2886 15322275 5614 416338514 27.10 27.30 27.05 27.20 0.10 0.37% 27.10 873 27.20 457 14.24
2018-07-26 2886 12308327 5324 335850774 27.30 27.35 27.15 27.35 0.15 0.55% 27.30 132 27.35 503 14.32
2018-07-27 2886 19235685 7302 524797549 27.35 27.35 27.15 27.25 0.10 -0.37% 27.20 164 27.25 2501 14.27
2018-07-30 2886 22012562 4840 599950379 27.30 27.35 27.20 27.25 0.00 0% 27.20 1780 27.25 4596 14.27
2018-07-31 2886 35218494 7269 959679230 27.30 27.35 27.15 27.25 0.00 0% 27.20 316 27.25 1069 14.27
2018-08-01 2886 20271612 4756 554555513 27.25 27.45 27.25 27.45 0.20 0.73% 27.40 57 27.45 564 14.37
2018-08-02 2886 28359529 7567 777251673 27.40 27.50 27.30 27.35 0.10 -0.36% 27.35 120 27.40 693 14.32
2018-08-03 2886 29116955 4139 798230156 27.40 27.50 27.35 27.35 0.00 0% 27.30 748 27.40 974 14.32
2018-08-06 2886 27185099 11068 744180089 27.40 27.45 27.25 27.30 0.05 -0.18% 27.25 3953 27.30 559 14.29
2018-08-07 2886 29564916 9846 806874693 27.30 27.35 27.25 27.30 0.00 0% 27.25 4539 27.30 602 14.29
2018-08-08 2886 43645705 10951 1194065740 27.30 27.45 27.30 27.35 0.05 0.18% 27.30 2463 27.35 315 14.32
2018-08-09 2886 47880748 14055 1249825827 26.10 26.25 26.00 26.05 0.00 -4.75% 26.00 3018 26.05 8 13.64
2018-08-10 2886 22034068 10557 577556159 26.15 26.35 26.10 26.35 0.30 1.15% 26.30 139 26.35 37 13.80
2018-08-13 2886 22435213 8974 586920059 26.25 26.30 26.05 26.15 0.20 -0.76% 26.15 56 26.20 305 13.69
2018-08-14 2886 14254082 3817 371081949 26.10 26.15 26.00 26.00 0.15 -0.57% 26.00 957 26.05 326 13.61
2018-08-15 2886 23709163 7710 610670748 26.00 26.05 25.60 25.60 0.40 -1.54% 25.60 1760 25.65 339 13.40
2018-08-16 2886 26520890 7413 672976623 25.50 25.50 25.30 25.35 0.25 -0.98% 25.30 1003 25.35 1334 13.27
2018-08-17 2886 12311674 3642 315109649 25.50 25.65 25.50 25.55 0.20 0.79% 25.50 1609 25.55 3 13.38
2018-08-20 2886 17152033 5558 437711318 25.60 25.65 25.45 25.50 0.05 -0.2% 25.50 1076 25.55 648 13.35
2018-08-21 2886 11314378 4206 290828824 25.65 25.85 25.55 25.85 0.35 1.37% 25.80 12 25.85 209 13.53
2018-08-22 2886 14482578 4450 374917728 25.90 26.05 25.70 25.95 0.10 0.39% 25.90 303 25.95 272 13.59
2018-08-23 2886 18310232 3165 475806422 26.00 26.10 25.80 26.10 0.15 0.58% 26.05 69 26.10 63 13.66
2018-08-24 2886 6723613 2324 174454988 26.10 26.10 25.85 26.00 0.10 -0.38% 25.95 48 26.00 3124 13.61
2018-08-27 2886 8965703 2973 231968275 26.00 26.05 25.80 25.80 0.20 -0.77% 25.80 1543 25.85 10 13.51
2018-08-28 2886 11328291 3052 293553663 25.90 26.00 25.80 25.90 0.10 0.39% 25.85 638 25.90 2211 13.56
2018-08-29 2886 15921407 5780 411485277 25.90 25.95 25.75 25.85 0.05 -0.19% 25.80 193 25.85 226 13.53
2018-08-30 2886 9782091 5151 252050956 25.85 25.85 25.70 25.80 0.05 -0.19% 25.75 166 25.80 2012 13.10
2018-08-31 2886 14720057 3700 379049894 25.80 25.80 25.65 25.80 0.00 0% 25.75 710 25.80 201 13.10
2018-09-03 2886 5607115 2364 144076094 25.80 25.85 25.60 25.75 0.05 -0.19% 25.70 223 25.75 53 13.07
2018-09-04 2886 12354362 2962 321125479 25.75 26.05 25.75 26.05 0.30 1.17% 26.00 76 26.05 453 13.22
2018-09-05 2886 12338416 3889 318030951 26.00 26.00 25.70 25.70 0.35 -1.34% 25.70 175 25.75 83 13.05
2018-09-06 2886 10510737 2478 270879268 25.60 25.90 25.50 25.90 0.20 0.78% 25.85 6 25.90 820 13.15
2018-09-07 2886 10800125 2485 278711535 25.70 25.90 25.65 25.90 0.00 0% 25.85 12 25.90 905 13.15
2018-09-10 2886 13806798 2702 356167734 25.75 25.90 25.70 25.80 0.10 -0.39% 25.80 14 25.85 1137 13.10
2018-09-11 2886 16456265 3689 426011590 25.85 26.00 25.80 26.00 0.20 0.78% 25.95 3 26.00 670 13.20
2018-09-12 2886 11645899 3634 301764824 26.00 26.00 25.80 26.00 0.00 0% 25.95 4 26.00 2057 13.20
2018-09-13 2886 13728378 2656 356745179 25.95 26.10 25.85 26.10 0.10 0.38% 26.00 62 26.10 864 13.25
2018-09-14 2886 14844122 6730 386446465 26.05 26.10 25.95 25.95 0.15 -0.57% 25.95 1097 26.00 13 13.17
2018-09-17 2886 26095197 8907 685051585 26.05 26.45 26.05 26.40 0.45 1.73% 26.40 22 26.45 891 13.40
2018-09-18 2886 36529069 10506 973513828 26.40 26.85 26.40 26.80 0.40 1.52% 26.75 199 26.80 1538 13.60
2018-09-19 2886 29473572 11606 791662530 26.80 27.00 26.70 27.00 0.20 0.75% 26.95 64 27.00 1730 13.71
2018-09-20 2886 27362882 12203 740231364 27.00 27.15 26.95 27.00 0.00 0% 26.95 356 27.00 249 13.71
2018-09-21 2886 31983687 10432 867335338 27.05 27.20 27.00 27.15 0.15 0.56% 27.10 53 27.15 204 13.78
2018-09-25 2886 23371230 8953 636502394 27.20 27.30 27.15 27.30 0.15 0.55% 27.25 44 27.30 1820 13.86
2018-09-26 2886 21216747 8922 577782530 27.30 27.30 27.10 27.30 0.00 0% 27.25 61 27.30 1748 13.86
2018-09-27 2886 23243636 7250 633335036 27.30 27.30 27.15 27.30 0.00 0% 27.25 261 27.30 169 13.86
2018-09-28 2886 34758781 11582 952462644 27.25 27.50 27.20 27.50 0.20 0.73% 27.45 1 27.50 2888 13.96
2018-10-01 2886 25793896 9524 713756605 27.50 27.75 27.50 27.50 0.00 0% 27.50 138 27.55 4 13.96
2018-10-02 2886 22395887 6979 608957700 27.60 27.60 27.00 27.15 0.35 -1.27% 27.10 590 27.15 63 13.78
2018-10-03 2886 23887378 7238 647868129 27.05 27.30 27.00 27.10 0.05 -0.18% 27.10 445 27.15 859 13.76
2018-10-04 2886 34863138 9211 945605081 27.10 27.30 27.00 27.30 0.20 0.74% 27.25 2 27.30 1687 13.86
2018-10-05 2886 33777507 7478 907489275 27.25 27.30 26.70 26.80 0.50 -1.83% 26.75 752 26.80 4207 13.60
2018-10-08 2886 31901954 8940 862894208 26.80 27.25 26.75 27.00 0.20 0.75% 27.00 134 27.05 85 13.71
2018-10-09 2886 47117185 10409 1298179207 27.00 27.80 27.00 27.55 0.55 2.04% 27.50 114 27.55 11 13.98
2018-10-11 2886 63586980 17998 1697049382 26.90 27.10 26.35 26.50 1.05 -3.81% 26.50 114 26.55 1531 13.45
2018-10-12 2886 49439412 11508 1324654901 26.25 27.05 26.25 27.00 0.50 1.89% 26.95 5 27.00 7 13.71
2018-10-15 2886 38271038 10092 1018556545 26.75 26.85 26.50 26.55 0.45 -1.67% 26.55 435 26.60 363 13.48
2018-10-16 2886 20575486 5169 546117958 26.60 26.75 26.45 26.60 0.05 0.19% 26.60 166 26.65 265 13.50
2018-10-17 2886 22797893 5933 605999154 26.70 26.75 26.50 26.65 0.05 0.19% 26.60 41 26.65 169 13.53
2018-10-18 2886 23589593 4959 622953574 26.65 26.65 26.30 26.35 0.30 -1.13% 26.35 26 26.40 4208 13.38
2018-10-19 2886 33298180 7598 874048371 26.10 26.45 26.05 26.25 0.10 -0.38% 26.25 604 26.30 10 13.32
2018-10-22 2886 31416463 6133 820964441 26.20 26.25 26.00 26.15 0.10 -0.38% 26.15 221 26.20 88 13.27
2018-10-23 2886 22283867 5813 580854736 26.00 26.20 26.00 26.20 0.05 0.19% 26.15 22 26.20 532 13.30
2018-10-24 2886 43137823 11453 1111583342 26.00 26.05 25.50 26.00 0.20 -0.76% 26.00 140 26.05 1905 13.20
2018-10-25 2886 39456762 9681 1007962702 25.55 25.75 25.40 25.55 0.45 -1.73% 25.50 743 25.55 144 12.97
2018-10-26 2886 33795028 9534 856758679 25.60 25.75 24.95 25.35 0.20 -0.78% 25.35 1250 25.40 49 12.87
2018-10-29 2886 23621350 5570 594875584 25.35 25.50 25.05 25.30 0.05 -0.2% 25.25 539 25.30 2419 12.84
2018-10-30 2886 17006770 5327 431202625 25.45 25.50 25.20 25.45 0.15 0.59% 25.40 411 25.45 246 12.92
2018-10-31 2886 34495577 13595 893890185 25.80 26.15 25.60 26.15 0.70 2.75% 26.10 24 26.15 205 13.27
2018-11-01 2886 16725907 4565 432133690 25.80 25.95 25.70 25.85 0.30 -1.15% 25.80 19 25.85 142 13.12
2018-11-02 2886 17222292 5071 449872805 26.00 26.25 25.90 26.25 0.40 1.55% 26.20 2 26.25 245 13.32
2018-11-05 2886 14301588 5270 373897429 26.10 26.30 25.90 26.30 0.05 0.19% 26.20 35 26.30 1050 13.35
2018-11-06 2886 13328768 3718 344509384 26.30 26.30 26.05 26.25 0.05 -0.19% 26.20 32 26.25 345 13.32
2018-11-07 2886 18361755 7711 483412585 26.25 26.50 26.15 26.50 0.25 0.95% 26.40 300 26.50 70 13.45
2018-11-08 2886 21710496 6978 576519538 26.60 26.70 26.35 26.70 0.20 0.75% 26.60 5 26.70 591 13.55
2018-11-09 2886 13979895 8410 368195441 26.65 26.65 26.20 26.45 0.25 -0.94% 26.40 9 26.45 43 13.43
2018-11-12 2886 18161218 6311 479526166 26.35 26.55 26.15 26.50 0.05 0.19% 26.40 6 26.50 1066 13.45
2018-11-13 2886 23912764 7757 632029123 26.20 26.55 26.20 26.50 0.00 0% 26.45 56 26.50 1434 13.45
2018-11-14 2886 14652764 5857 386827932 26.45 26.50 26.35 26.50 0.00 0% 26.45 5 26.50 350 13.45
2018-11-16 2886 18910305 7738 500413752 26.50 26.55 26.40 26.50 0.10 0% 26.45 109 26.50 1279 13.45
2018-11-19 2886 22859957 7376 605107080 26.50 26.55 26.40 26.50 0.00 0% 26.45 373 26.50 1360 13.45
2018-11-20 2886 16054964 6431 423168984 26.40 26.45 26.30 26.30 0.20 -0.75% 26.30 61 26.40 2185 13.35
2018-11-21 2886 17574408 8388 460872672 26.20 26.30 26.15 26.30 0.00 0% 26.25 78 26.30 1738 13.35
2018-11-22 2886 18344887 5482 479302164 26.30 26.30 26.05 26.20 0.10 -0.38% 26.15 91 26.20 935 13.30
2018-11-23 2886 18495312 4471 484513318 26.15 26.35 26.10 26.25 0.05 0.19% 26.20 94 26.25 170 13.32
2018-11-26 2886 16832002 5850 442416781 26.25 26.60 26.10 26.15 0.10 -0.38% 26.15 189 26.20 137 13.27
2018-11-27 2886 18426407 6133 478508780 26.15 26.20 25.90 25.95 0.20 -0.76% 25.90 1983 25.95 569 13.17
2018-11-28 2886 18600810 6860 484497352 26.05 26.15 25.90 26.15 0.20 0.77% 26.10 2 26.15 817 13.41
2018-11-29 2886 30746328 9842 794425785 26.15 26.20 25.75 25.75 0.40 -1.53% 25.75 1106 25.80 82 13.21
2018-11-30 2886 61187132 13859 1571561513 25.90 26.15 25.55 25.60 0.15 -0.58% 25.60 57 25.70 1100 13.13
2018-12-03 2886 16478516 4637 426420356 25.85 26.00 25.80 25.85 0.25 0.98% 25.85 182 25.90 173 13.26
2018-12-04 2886 16394399 4839 425831256 25.85 26.05 25.85 26.05 0.20 0.77% 26.00 52 26.05 128 13.36
2018-12-05 2886 6011041 2301 155731648 25.90 26.00 25.80 25.85 0.20 -0.77% 25.85 778 25.90 11 13.26
2018-12-06 2886 15678290 3984 403875603 25.85 25.85 25.65 25.80 0.05 -0.19% 25.80 518 25.85 687 13.23
2018-12-07 2886 8111143 2739 209171606 25.80 25.85 25.70 25.85 0.05 0.19% 25.80 516 25.85 723 13.26
2018-12-10 2886 10774356 3460 276168760 25.65 25.70 25.55 25.65 0.20 -0.77% 25.60 1927 25.65 222 13.15
2018-12-11 2886 13556917 3855 347666339 25.60 25.80 25.55 25.75 0.10 0.39% 25.70 184 25.75 60 13.21
2018-12-12 2886 15816377 4466 406545643 25.90 25.90 25.60 25.70 0.05 -0.19% 25.70 662 25.75 1038 13.18
2018-12-13 2886 22473333 6682 576909510 25.70 25.75 25.60 25.70 0.00 0% 25.65 25 25.70 352 13.18
2018-12-14 2886 18167502 5841 464537832 25.55 25.70 25.50 25.65 0.05 -0.19% 25.60 1085 25.65 439 13.15
2018-12-17 2886 7151939 2501 184179400 25.70 25.80 25.65 25.80 0.15 0.58% 25.75 310 25.80 580 13.23
2018-12-18 2886 16501679 5216 422128966 25.75 25.80 25.50 25.60 0.20 -0.78% 25.55 31 25.60 856 13.13
2018-12-19 2886 12127980 3168 310448508 25.65 25.70 25.50 25.70 0.10 0.39% 25.65 3 25.70 43 13.18
2018-12-20 2886 8779600 3924 225151600 25.55 25.70 25.50 25.70 0.00 0% 25.65 20 25.70 29 13.18
2018-12-21 2886 13209799 2327 338472598 25.65 25.65 25.55 25.65 0.05 -0.19% 25.60 51 25.65 740 13.15
2018-12-22 2886 2412134 847 61661035 25.55 25.60 25.50 25.60 0.05 -0.19% 25.55 226 25.60 69 13.13
2018-12-24 2886 9861614 3082 251428160 25.55 25.60 25.45 25.50 0.10 -0.39% 25.45 1153 25.50 1837 13.08
2018-12-25 2886 9405632 3640 238637948 25.30 25.45 25.30 25.35 0.15 -0.59% 25.35 51 25.40 1987 13.00
2018-12-26 2886 14978525 3971 378282926 25.40 25.45 25.20 25.25 0.10 -0.39% 25.20 1882 25.25 819 12.95
2018-12-27 2886 17425191 3315 441083058 25.35 25.55 25.25 25.30 0.05 0.2% 25.25 2092 25.30 2818 12.97
2018-12-28 2886 29935928 4830 765174246 25.35 25.95 25.20 25.95 0.65 2.57% 25.90 25 25.95 122 13.31