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　20.10
0
0%		20.10
0
0%		20.20
0.1
0.5%		 　20.30
0.1
0.5%		20.30
0
0%		20.70
0.4
1.97%		20.90
0.2
0.97%		21.00
0.1
0.48%		 　21.00
0
0%		21.10
0.1
0.48%		21.00
-0.1
-0.47%		20.95
-0.05
-0.24%		21.20
0.25
1.19%		 　21.40
0.2
0.94%		21.35
-0.05
-0.23%		21.15
-0.2
-0.94%		21.15
0
0%		21.20
0.05
0.24%		 　21.30
0.1
0.47%		21.25
-0.05
-0.23%		21.35
0.1
0.47%		 20.94
2 月　　　　　　　　　　21.45
0.1
0.47%		21.60
0.15
0.7%		21.90
0.3
1.39%		21.80
-0.1
-0.46%		 　　21.70
-0.1
-0.46%		21.60
-0.1
-0.46%		21.80
0.2
0.93%		21.80
0
0%		21.85
0.05
0.23%		 　22.00
0.15
0.69%		22.00
0
0%		22.10
0.1
0.45%		 21.88
3 月　　　22.15
0.05
0.23%		22.15
0
0%		22.20
0.05
0.23%		22.20
0
0%		22.10
-0.1
-0.45%		 　22.10
0
0%		22.40
0.3
1.36%		22.40
0
0%		22.35
-0.05
-0.22%		22.50
0.15
0.67%		 　23.10
0.6
2.67%		23.30
0.2
0.87%		23.30
0
0%		23.35
0.05
0.21%		23.60
0.25
1.07%		 　23.45
-0.15
-0.64%		23.55
0.1
0.43%		23.45
-0.1
-0.42%		23.60
0.15
0.64%		23.75
0.15
0.64%		 22.93
4 月23.85
0.1
0.42%		24.00
0.15
0.63%		24.00
0
0%		 　　　23.95
-0.05
-0.21%		24.00
0.05
0.21%		24.00
0
0%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		 　24.00
0.15
0.63%		 23.95
-0.05
-0.21%		24.00
0.05
0.21%		24.10
0.1
0.42%		 　24.20
0.1
0.41%		24.25
0.05
0.21%		24.25
0
0%		24.25
0
0%		24.75
0.5
2.06%		 　25.40
0.65
2.63%		25.35
-0.05
-0.2%		 24.28
5 月　25.50
0.15
0.59%		25.30
-0.2
-0.78%		 　25.00
-0.3
-1.19%		25.15
0.15
0.6%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		25.00
0
0%		 　25.20
0.2
0.8%		25.00
-0.2
-0.79%		25.15
0.15
0.6%		25.10
-0.05
-0.2%		25.15
0.05
0.2%		 　25.50
0.35
1.39%		 26.05
0.55
2.16%		25.95
-0.1
-0.38%		26.10
0.15
0.58%		 　26.35
0.25
0.96%		26.65
0.3
1.14%		26.60
-0.05
-0.19%		27.20
0.6
2.26%		27.40
0.2
0.74%		25.68
6 月 　27.20
-0.2
-0.73%		27.40
0.2
0.74%		27.25
-0.15
-0.55%		27.40
0.15
0.55%		 　　27.30
-0.1
-0.36%		26.55
-0.75
-2.75%		25.80
-0.75
-2.82%		25.55
-0.25
-0.97%		25.90
0.35
1.37%		 　25.90
0
0%		25.95
0.05
0.19%		26.35
0.4
1.54%		26.30
-0.05
-0.19%		26.25
-0.05
-0.19%		 　26.50
0.25
0.95%		26.45
-0.05
-0.19%		26.30
-0.15
-0.57%		26.35
0.05
0.19%		26.00
-0.35
-1.33%		 26.45
7 月26.00
0
0%		25.90
-0.1
-0.38%		26.10
0.2
0.77%		26.40
0.3
1.15%		26.45
0.05
0.19%		 　26.35
-0.1
-0.38%		26.20
-0.15
-0.57%		26.50
0.3
1.15%		27.20
0.7
2.64%		27.35
0.15
0.55%		 　27.50
0.15
0.55%		27.35
-0.15
-0.55%		27.15
-0.2
-0.73%		27.20
0.05
0.18%		27.50
0.3
1.1%		 　27.95
0.45
1.64%		28.10
0.15
0.54%		28.10
0
0%		26.30
-1.8
-6.41%		26.15
-0.15
-0.57%		 　25.85
-0.3
-1.15%		25.65
-0.2
-0.77%		26.00
0.35
1.36%		26.77
8 月25.60
-0.4
-1.54%		25.25
-0.35
-1.37%		 　25.00
-0.25
-0.99%		25.00
0
0%		24.95
-0.05
-0.2%		25.25
0.3
1.2%		 　　25.15
-0.1
-0.4%		24.95
-0.2
-0.8%		25.05
0.1
0.4%		24.95
-0.1
-0.4%		25.10
0.15
0.6%		 　25.40
0.3
1.2%		25.25
-0.15
-0.59%		25.00
-0.25
-0.99%		24.85
-0.15
-0.6%		24.95
0.1
0.4%		 　24.75
-0.2
-0.8%		24.90
0.15
0.61%		24.95
0.05
0.2%		24.95
0
0%		25.25
0.3
1.2%		 25.08
9 月　25.40
0.15
0.59%		25.50
0.1
0.39%		25.30
-0.2
-0.78%		25.35
0.05
0.2%		25.50
0.15
0.59%		 　25.95
0.45
1.76%		26.50
0.55
2.12%		26.55
0.05
0.19%		26.40
-0.15
-0.56%		 　　26.35
-0.05
-0.19%		26.35
0
0%		26.60
0.25
0.95%		26.60
0
0%		26.80
0.2
0.75%		 　26.60
-0.2
-0.75%		26.75
0.15
0.56%		26.55
-0.2
-0.75%		26.40
-0.15
-0.56%		26.25
-0.15
-0.57%		 26.25
10 月26.50
0.25
0.95%		26.40
-0.1
-0.38%		26.20
-0.2
-0.76%		26.15
-0.05
-0.19%		 　26.25
0.1
0.38%		26.30
0.05
0.19%		26.25
-0.05
-0.19%		 　　　26.30
0.05
0.19%		26.40
0.1
0.38%		26.40
0
0%		26.35
-0.05
-0.19%		26.40
0.05
0.19%		 　26.30
-0.1
-0.38%		26.55
0.25
0.95%		26.35
-0.2
-0.75%		26.70
0.35
1.33%		26.70
0
0%		 　26.80
0.1
0.37%		26.90
0.1
0.37%		27.40
0.5
1.86%		27.55
0.15
0.55%		26.51
11 月27.50
-0.05
-0.18%		 　27.75
0.25
0.91%		27.90
0.15
0.54%		27.95
0.05
0.18%		27.60
-0.35
-1.25%		27.60
0
0%		 　27.30
-0.3
-1.09%		27.25
-0.05
-0.18%		27.15
-0.1
-0.37%		27.05
-0.1
-0.37%		27.25
0.2
0.74%		 　27.50
0.25
0.92%		27.65
0.15
0.55%		27.55
-0.1
-0.36%		27.35
-0.2
-0.73%		27.30
-0.05
-0.18%		 　27.15
-0.15
-0.55%		27.20
0.05
0.18%		27.30
0.1
0.37%		27.15
-0.15
-0.55%		27.05
-0.1
-0.37%		 27.4
12 月　27.25
0.2
0.74%		27.35
0.1
0.37%		27.25
-0.1
-0.37%		27.15
-0.1
-0.37%		27.15
0
0%		 　27.25
0.1
0.37%		27.30
0.05
0.18%		27.30
0
0%		27.40
0.1
0.37%		27.55
0.15
0.55%		 　27.60
0.05
0.18%		27.75
0.15
0.54%		27.85
0.1
0.36%		27.75
-0.1
-0.36%		27.75
0
0%		 　27.90
0.15
0.54%		27.90
0
0%		27.90
0
0%		27.85
-0.05
-0.18%		27.95
0.1
0.36%		 　28.00
0.05
0.18%		27.90
-0.1
-0.36%		27.61

說明:最高漲幅:2.67%最低跌幅:-6.41% 最高價:28.10最低價:20.10平均價:25.25,灰色底表示週末,漲161天(30.8)元,跌104天(-17.4)元,平盤38天
3%=5,2%=12,1%=82,0%=100,-0%=1,-1%=1,-2%=2,-3%=45,-4%=55,

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
2019-01-02 2884 10632677 2706 214564858 20.15 20.35 20.10 20.10 0.00 0% 20.10 765 20.15 768 13.14
2019-01-03 2884 9248924 2375 186364854 20.10 20.25 20.10 20.10 0.00 0% 20.10 2079 20.15 34 13.14
2019-01-04 2884 13442390 3544 270504048 20.05 20.20 20.00 20.20 0.10 0.5% 20.15 345 20.20 228 13.20
2019-01-07 2884 17140517 5256 347951875 20.35 20.35 20.20 20.30 0.10 0.5% 20.25 1172 20.30 895 13.27
2019-01-08 2884 18851552 4713 382764260 20.35 20.40 20.20 20.30 0.00 0% 20.25 1090 20.30 49 13.27
2019-01-09 2884 30540683 7430 630816145 20.40 20.75 20.40 20.70 0.40 1.97% 20.65 243 20.70 455 13.53
2019-01-10 2884 14448305 4218 300107214 20.70 20.90 20.60 20.90 0.20 0.97% 20.85 3 20.90 1306 13.66
2019-01-11 2884 22663179 5716 474976759 20.95 21.00 20.85 21.00 0.10 0.48% 20.95 1098 21.00 54 13.73
2019-01-14 2884 14260781 2658 299023451 21.00 21.05 20.90 21.00 0.00 0% 20.95 460 21.00 2217 13.73
2019-01-15 2884 21864981 4161 460404449 21.00 21.15 20.95 21.10 0.10 0.48% 21.05 823 21.10 123 13.79
2019-01-16 2884 12388072 3469 260304794 21.10 21.10 20.95 21.00 0.10 -0.47% 21.00 2303 21.05 35 13.73
2019-01-17 2884 21690257 4931 453354047 20.75 21.00 20.75 20.95 0.05 -0.24% 20.95 46 21.00 2998 13.69
2019-01-18 2884 17191958 3919 362232875 20.95 21.20 20.90 21.20 0.25 1.19% 21.15 96 21.20 1312 13.86
2019-01-21 2884 17278537 4970 368110972 21.20 21.40 21.20 21.40 0.20 0.94% 21.35 429 21.40 1796 13.99
2019-01-22 2884 15799084 3655 336642641 21.35 21.40 21.20 21.35 0.05 -0.23% 21.30 43 21.35 446 13.95
2019-01-23 2884 8528305 3303 180342672 21.15 21.20 21.05 21.15 0.20 -0.94% 21.10 2756 21.15 1139 13.82
2019-01-24 2884 16379843 4322 345262536 21.05 21.15 20.95 21.15 0.00 0% 21.10 139 21.15 169 13.82
2019-01-25 2884 20060543 4164 424651398 21.05 21.25 21.00 21.20 0.05 0.24% 21.15 677 21.20 1130 13.86
2019-01-28 2884 16403381 5517 347595615 21.20 21.30 21.10 21.30 0.10 0.47% 21.25 6 21.30 934 13.92
2019-01-29 2884 17623536 4578 373810544 21.30 21.35 21.10 21.25 0.05 -0.23% 21.20 165 21.25 353 13.89
2019-01-30 2884 22941765 4135 489284558 21.20 21.40 21.15 21.35 0.10 0.47% 21.35 2465 21.40 1226 13.95
2019-02-11 2884 33091690 5298 710635811 21.55 21.55 21.40 21.45 0.10 0.47% 21.45 4011 21.50 254 14.02
2019-02-12 2884 19366347 5843 418143349 21.45 21.70 21.45 21.60 0.15 0.7% 21.60 762 21.65 58 14.12
2019-02-13 2884 35292778 9652 772336525 21.70 21.95 21.70 21.90 0.30 1.39% 21.90 96 21.95 2127 14.31
2019-02-14 2884 26146806 5192 571309459 21.90 21.95 21.80 21.80 0.10 -0.46% 21.80 785 21.85 330 14.25
2019-02-18 2884 32264795 4232 697104480 21.70 21.80 21.55 21.70 0.15 -0.46% 21.70 34 21.75 362 14.18
2019-02-19 2884 13151214 4075 284606069 21.70 21.70 21.60 21.60 0.10 -0.46% 21.60 6467 21.65 61 14.12
2019-02-20 2884 19235820 6477 417982275 21.65 21.80 21.60 21.80 0.20 0.93% 21.75 55 21.80 616 14.25
2019-02-21 2884 9963302 4193 216715600 21.80 21.85 21.70 21.80 0.00 0% 21.75 522 21.80 4 14.25
2019-02-22 2884 9365478 3304 203992033 21.80 21.85 21.70 21.85 0.05 0.23% 21.80 1163 21.85 220 14.28
2019-02-25 2884 16397075 5097 359420550 21.85 22.00 21.80 22.00 0.15 0.69% 21.95 345 22.00 2311 14.38
2019-02-26 2884 22280489 4449 490753848 22.00 22.10 22.00 22.00 0.00 0% 22.00 348 22.05 29 14.38
2019-02-27 2884 15955745 6003 351425824 22.00 22.10 21.95 22.10 0.10 0.45% 22.05 231 22.10 1287 14.44
2019-03-04 2884 21210359 5358 467781887 22.10 22.15 21.90 22.15 0.05 0.23% 22.10 89 22.15 524 14.48
2019-03-05 2884 10525092 3147 232832476 22.10 22.20 22.05 22.15 0.00 0% 22.15 174 22.20 1295 14.48
2019-03-06 2884 8142403 3240 180417476 22.15 22.20 22.10 22.20 0.05 0.23% 22.15 806 22.20 1262 14.51
2019-03-07 2884 18982539 5830 423353579 22.25 22.40 22.20 22.20 0.00 0% 22.20 2200 22.25 88 14.51
2019-03-08 2884 14495688 4688 320441724 22.20 22.20 22.05 22.10 0.10 -0.45% 22.10 645 22.15 1215 14.44
2019-03-11 2884 17094711 3288 377884238 22.10 22.25 22.10 22.10 0.00 0% 22.10 5136 22.15 12 14.44
2019-03-12 2884 15492035 3658 345867523 22.20 22.40 22.15 22.40 0.30 1.36% 22.35 280 22.40 3154 14.64
2019-03-13 2884 9702405 3171 216917234 22.40 22.40 22.30 22.40 0.00 0% 22.35 357 22.40 1911 14.64
2019-03-14 2884 12200386 3048 273031152 22.40 22.45 22.35 22.35 0.05 -0.22% 22.35 706 22.40 774 14.61
2019-03-15 2884 24696972 5968 555425636 22.40 22.55 22.40 22.50 0.15 0.67% 22.50 387 22.55 1396 14.71
2019-03-18 2884 47059910 12039 1085721614 22.90 23.15 22.90 23.10 0.60 2.67% 23.05 1434 23.10 1299 15.10
2019-03-19 2884 36203389 6974 840373396 23.10 23.30 23.10 23.30 0.20 0.87% 23.25 753 23.30 1812 14.75
2019-03-20 2884 29333578 6329 682259736 23.30 23.35 23.15 23.30 0.00 0% 23.30 400 23.35 641 14.75
2019-03-21 2884 20301644 4943 472193856 23.30 23.35 23.15 23.35 0.05 0.21% 23.30 1525 23.35 1113 14.78
2019-03-22 2884 26046727 6507 611911096 23.35 23.60 23.30 23.60 0.25 1.07% 23.55 713 23.60 55 14.94
2019-03-25 2884 23683265 6263 555594224 23.40 23.60 23.35 23.45 0.15 -0.64% 23.45 236 23.50 932 14.84
2019-03-26 2884 21406266 5570 503369956 23.50 23.65 23.45 23.55 0.10 0.43% 23.55 165 23.60 189 14.91
2019-03-27 2884 27254609 6424 640520580 23.60 23.60 23.45 23.45 0.10 -0.42% 23.45 2827 23.50 118 14.84
2019-03-28 2884 19536735 5640 457819315 23.40 23.60 23.35 23.60 0.15 0.64% 23.55 147 23.60 578 14.94
2019-03-29 2884 20673474 4803 488600875 23.60 23.75 23.50 23.75 0.15 0.64% 23.70 158 23.75 931 15.03
2019-04-01 2884 19728466 6148 470841839 23.80 23.95 23.75 23.85 0.10 0.42% 23.85 3 23.90 644 15.09
2019-04-02 2884 17598299 5884 420845576 23.90 24.00 23.85 24.00 0.15 0.63% 23.95 1 24.00 4632 15.19
2019-04-03 2884 24033481 6083 574587394 24.00 24.00 23.80 24.00 0.00 0% 23.95 1717 24.00 3812 15.19
2019-04-08 2884 24269843 5335 582566082 24.00 24.15 23.90 23.95 0.05 -0.21% 23.95 319 24.00 7413 15.16
2019-04-09 2884 26886595 7173 642959030 24.00 24.00 23.80 24.00 0.05 0.21% 23.90 16 24.00 980 15.19
2019-04-10 2884 13819952 4275 331043998 23.95 24.00 23.90 24.00 0.00 0% 23.95 169 24.00 3742 15.19
2019-04-11 2884 17368700 5049 414662773 23.95 24.00 23.80 23.90 0.10 -0.42% 23.90 11 23.95 1453 15.13
2019-04-12 2884 26332630 6808 625723346 23.90 23.90 23.70 23.85 0.05 -0.21% 23.80 518 23.85 744 15.09
2019-04-15 2884 20294657 4964 483438530 23.85 24.00 23.70 24.00 0.15 0.63% 23.95 40 24.00 2096 15.19
2019-04-17 2884 8934021 3077 214125354 23.95 24.00 23.95 23.95 0.05 -0.21% 23.95 406 24.00 1814 15.16
2019-04-18 2884 14803441 2690 354664784 23.90 24.00 23.90 24.00 0.05 0.21% 23.95 185 24.00 1860 15.19
2019-04-19 2884 8359668 2808 200921232 24.00 24.10 23.95 24.10 0.10 0.42% 24.05 185 24.10 2186 15.25
2019-04-22 2884 11058454 3311 267267640 24.15 24.20 24.10 24.20 0.10 0.41% 24.15 328 24.20 395 15.32
2019-04-23 2884 15158767 3816 367188146 24.20 24.30 24.15 24.25 0.05 0.21% 24.20 236 24.25 409 15.35
2019-04-24 2884 17526507 3883 425927132 24.30 24.40 24.25 24.25 0.00 0% 24.25 49 24.30 83 15.35
2019-04-25 2884 10888297 2553 264252361 24.25 24.35 24.20 24.25 0.00 0% 24.25 916 24.30 25 15.35
2019-04-26 2884 23147707 6854 569567722 24.35 24.80 24.30 24.75 0.50 2.06% 24.70 256 24.75 265 15.66
2019-04-29 2884 30003220 8949 760773790 24.95 25.80 24.95 25.40 0.65 2.63% 25.35 317 25.40 751 16.08
2019-04-30 2884 19037351 5151 482648769 25.40 25.45 25.25 25.35 0.05 -0.2% 25.35 622 25.40 135 16.04
2019-05-02 2884 17795477 6307 453353649 25.35 25.55 25.35 25.50 0.15 0.59% 25.45 1009 25.50 938 16.14
2019-05-03 2884 23069540 6615 584309590 25.50 25.55 25.25 25.30 0.20 -0.78% 25.30 644 25.35 281 16.01
2019-05-06 2884 37132240 8449 927552122 25.10 25.10 24.70 25.00 0.30 -1.19% 24.95 2935 25.00 47 15.82
2019-05-07 2884 27321228 4062 685754748 25.00 25.25 25.00 25.15 0.15 0.6% 25.10 496 25.15 647 15.92
2019-05-08 2884 16405436 4009 411293765 25.00 25.15 24.95 25.10 0.05 -0.2% 25.05 1923 25.10 581 15.49
2019-05-09 2884 22558811 5585 565914165 25.10 25.25 25.00 25.00 0.10 -0.4% 25.00 3160 25.05 29 15.43
2019-05-10 2884 17851604 5156 447583701 25.00 25.25 25.00 25.00 0.00 0% 25.00 3555 25.05 11 15.43
2019-05-13 2884 17704209 5420 444205600 25.05 25.20 25.00 25.20 0.20 0.8% 25.15 38 25.20 791 15.56
2019-05-14 2884 25882209 5875 648636971 24.90 25.20 24.90 25.00 0.20 -0.79% 25.00 2563 25.05 2493 15.43
2019-05-15 2884 15610548 4038 392976397 25.05 25.25 25.05 25.15 0.15 0.6% 25.15 435 25.20 245 15.52
2019-05-16 2884 15377850 4992 387339952 25.30 25.30 25.10 25.10 0.05 -0.2% 25.05 2105 25.10 134 15.49
2019-05-17 2884 16152827 4254 407301333 25.15 25.30 25.15 25.15 0.05 0.2% 25.10 2781 25.15 20 15.52
2019-05-20 2884 15726247 3851 398458513 25.20 25.50 25.15 25.50 0.35 1.39% 25.45 143 25.50 1525 15.74
2019-05-22 2884 24669172 7491 641228974 26.15 26.25 25.85 26.05 0.15 2.16% 26.00 287 26.05 93 16.08
2019-05-23 2884 17180091 6019 444819840 26.00 26.00 25.80 25.95 0.10 -0.38% 25.90 230 25.95 232 16.02
2019-05-24 2884 21187302 5451 552909735 25.95 26.20 25.90 26.10 0.15 0.58% 26.10 29 26.15 595 16.11
2019-05-27 2884 17829315 4514 468679744 26.20 26.40 26.15 26.35 0.25 0.96% 26.35 444 26.40 133 16.27
2019-05-28 2884 43261208 5492 1150666653 26.40 26.70 26.40 26.65 0.30 1.14% 26.60 1690 26.65 11 16.45
2019-05-29 2884 18612716 4925 494877916 26.60 26.65 26.50 26.60 0.05 -0.19% 26.60 30 26.65 216 16.42
2019-05-30 2884 33270820 9131 898691478 26.70 27.20 26.65 27.20 0.60 2.26% 27.15 265 27.20 361 16.79
2019-05-31 2884 34356045 8512 941623385 27.20 27.65 27.05 27.40 0.20 0.74% 27.40 11 27.45 176 16.91
2019-06-03 2884 31172202 8341 844433800 27.30 27.35 26.90 27.20 0.20 -0.73% 27.15 513 27.20 300 16.79
2019-06-04 2884 17814302 4596 484388874 27.20 27.40 27.05 27.40 0.20 0.74% 27.35 162 27.40 871 16.91
2019-06-05 2884 16250908 4617 444410155 27.40 27.50 27.25 27.25 0.15 -0.55% 27.20 903 27.25 22 16.82
2019-06-06 2884 25014585 5546 682980489 27.15 27.45 27.10 27.40 0.15 0.55% 27.35 325 27.40 782 16.91
2019-06-10 2884 24046723 6319 656807753 27.40 27.45 27.20 27.30 0.10 -0.36% 27.25 1620 27.30 880 16.85
2019-06-11 2884 70139051 20923 1870532227 27.30 27.30 26.30 26.55 0.75 -2.75% 26.50 721 26.55 422 16.39
2019-06-12 2884 96413699 27725 2147483647 26.35 26.35 25.20 25.80 0.75 -2.82% 25.75 556 25.80 834 15.93
2019-06-13 2884 42122010 11831 1077042457 25.55 25.85 25.40 25.55 0.25 -0.97% 25.50 2755 25.55 2 15.77
2019-06-14 2884 25877146 7612 668936754 25.55 26.05 25.55 25.90 0.35 1.37% 25.85 281 25.90 555 15.99
2019-06-17 2884 26489359 7603 689012152 25.95 26.30 25.80 25.90 0.00 0% 25.90 372 25.95 530 15.99
2019-06-18 2884 19220230 5222 498435430 25.95 26.05 25.80 25.95 0.05 0.19% 25.90 159 25.95 648 16.02
2019-06-19 2884 29906374 8760 783764485 26.10 26.35 26.00 26.35 0.40 1.54% 26.30 16 26.35 32 16.27
2019-06-20 2884 23977742 5537 631482459 26.50 26.55 26.20 26.30 0.05 -0.19% 26.25 946 26.30 932 16.23
2019-06-21 2884 27565578 4588 723398397 26.30 26.35 26.15 26.25 0.05 -0.19% 26.20 701 26.25 685 16.20
2019-06-24 2884 22330044 4033 588105465 26.15 26.50 26.15 26.50 0.25 0.95% 26.45 127 26.50 1045 16.36
2019-06-25 2884 14454397 4246 381524161 26.50 26.50 26.30 26.45 0.05 -0.19% 26.45 3 26.50 1554 16.33
2019-06-26 2884 10266169 2937 270456948 26.45 26.45 26.30 26.30 0.15 -0.57% 26.30 1648 26.35 1208 16.23
2019-06-27 2884 31167263 5323 820823423 26.30 26.45 26.25 26.35 0.05 0.19% 26.30 785 26.35 239 16.27
2019-06-28 2884 28896218 7151 753739817 26.30 26.35 26.00 26.00 0.35 -1.33% 26.00 2599 26.05 104 16.05
2019-07-01 2884 35306031 9488 916178485 26.15 26.20 25.75 26.00 0.00 0% 25.95 292 26.00 699 16.05
2019-07-02 2884 17007093 5499 439830447 25.90 25.90 25.80 25.90 0.10 -0.38% 25.85 1197 25.90 381 15.99
2019-07-03 2884 13390417 3785 347094880 25.80 26.10 25.80 26.10 0.20 0.77% 26.05 24 26.10 488 16.11
2019-07-04 2884 11580703 3488 305011231 26.15 26.40 26.15 26.40 0.30 1.15% 26.35 776 26.40 485 16.30
2019-07-05 2884 10118607 3227 267725083 26.40 26.50 26.40 26.45 0.05 0.19% 26.45 359 26.50 823 16.33
2019-07-08 2884 10787070 3372 284265186 26.45 26.50 26.30 26.35 0.10 -0.38% 26.30 163 26.35 9 16.27
2019-07-09 2884 11778825 4093 310168023 26.45 26.45 26.20 26.20 0.15 -0.57% 26.20 604 26.25 17 16.17
2019-07-10 2884 16664475 4335 440955605 26.40 26.50 26.35 26.50 0.30 1.15% 26.45 493 26.50 204 16.36
2019-07-11 2884 36407620 8559 983207881 26.70 27.20 26.65 27.20 0.70 2.64% 27.15 467 27.20 630 16.79
2019-07-12 2884 21214902 5545 579461619 27.35 27.45 27.20 27.35 0.15 0.55% 27.30 143 27.35 28 16.88
2019-07-15 2884 20560808 4817 562825189 27.40 27.50 27.20 27.50 0.15 0.55% 27.45 99 27.50 2044 16.98
2019-07-16 2884 15786931 4597 431968805 27.50 27.50 27.25 27.35 0.15 -0.55% 27.30 341 27.35 215 16.88
2019-07-17 2884 17938631 5060 488223374 27.25 27.30 27.15 27.15 0.20 -0.73% 27.15 1341 27.20 3 16.76
2019-07-18 2884 14589849 3479 396955703 27.15 27.30 27.10 27.20 0.05 0.18% 27.20 99 27.25 1382 16.79
2019-07-19 2884 18853145 4730 516834546 27.30 27.50 27.30 27.50 0.30 1.1% 27.45 556 27.50 2591 16.98
2019-07-22 2884 35422004 8791 986412228 27.55 28.00 27.55 27.95 0.45 1.64% 27.90 397 27.95 1811 17.25
2019-07-23 2884 37088768 8436 1038662229 27.95 28.10 27.90 28.10 0.15 0.54% 28.05 781 28.10 41 17.35
2019-07-24 2884 52419053 11913 1477775983 28.15 28.30 28.00 28.10 0.00 0% 28.10 679 28.15 1551 17.35
2019-07-25 2884 107962149 29338 2147483647 26.00 26.90 26.00 26.30 0.00 -6.41% 26.30 2671 26.40 279 16.23
2019-07-26 2884 39078262 11640 1022252266 26.35 26.35 26.05 26.15 0.15 -0.57% 26.10 170 26.15 16 16.14
2019-07-29 2884 35798385 13341 926150010 26.15 26.15 25.80 25.85 0.30 -1.15% 25.85 143 25.90 992 15.96
2019-07-30 2884 25262121 8754 649504414 25.85 25.95 25.60 25.65 0.20 -0.77% 25.60 4534 25.65 78 15.83
2019-07-31 2884 28076075 6929 727144405 25.65 26.15 25.60 26.00 0.35 1.36% 25.95 39 26.00 749 16.05
2019-08-01 2884 42935253 13911 1102886986 25.80 25.85 25.60 25.60 0.40 -1.54% 25.55 1685 25.60 16 15.80
2019-08-02 2884 37913271 12105 956717354 25.25 25.40 25.10 25.25 0.35 -1.37% 25.25 821 25.30 155 15.59
2019-08-05 2884 36035397 11225 901401565 25.20 25.20 24.90 25.00 0.25 -0.99% 25.00 1448 25.05 28 15.43
2019-08-06 2884 35759690 10553 884973733 24.50 25.20 24.35 25.00 0.00 0% 24.95 399 25.00 133 15.43
2019-08-07 2884 20340834 7801 507967851 25.10 25.15 24.85 24.95 0.05 -0.2% 24.95 1 25.00 1022 15.40
2019-08-08 2884 18111229 5629 456553881 25.00 25.40 25.00 25.25 0.30 1.2% 25.20 53 25.25 124 15.59
2019-08-12 2884 17794658 5243 448912274 25.25 25.30 25.15 25.15 0.10 -0.4% 25.15 1039 25.20 201 15.52
2019-08-13 2884 17264175 5832 431905501 25.15 25.20 24.95 24.95 0.20 -0.8% 24.95 1021 25.00 46 15.40
2019-08-14 2884 15529906 4372 390343582 25.05 25.35 25.05 25.05 0.10 0.4% 25.05 657 25.10 56 15.46
2019-08-15 2884 15357660 4904 382043097 24.80 24.95 24.75 24.95 0.10 -0.4% 24.90 60 24.95 163 15.40
2019-08-16 2884 20736933 6941 519341771 24.95 25.25 24.80 25.10 0.15 0.6% 25.05 761 25.10 1292 15.49
2019-08-19 2884 21781897 7123 552204128 25.20 25.50 25.05 25.40 0.30 1.2% 25.40 655 25.45 17 15.68
2019-08-20 2884 16264561 4661 412702405 25.50 25.50 25.25 25.25 0.15 -0.59% 25.20 907 25.25 59 15.59
2019-08-21 2884 17412453 6691 436649740 25.20 25.20 25.00 25.00 0.25 -0.99% 25.00 2710 25.05 340 15.43
2019-08-22 2884 18790645 6270 469315695 25.05 25.10 24.85 24.85 0.15 -0.6% 24.85 1301 24.90 234 15.34
2019-08-23 2884 17002058 4668 423207778 24.80 25.00 24.80 24.95 0.10 0.4% 24.95 37 25.00 330 15.40
2019-08-26 2884 15382899 5127 381096689 24.70 24.90 24.65 24.75 0.20 -0.8% 24.75 1383 24.80 72 15.28
2019-08-27 2884 23384206 4724 582397400 24.80 25.00 24.80 24.90 0.15 0.61% 24.90 982 24.95 766 15.37
2019-08-28 2884 11333947 3984 283028879 24.95 25.10 24.90 24.95 0.05 0.2% 24.90 1855 24.95 1164 14.94
2019-08-29 2884 13943386 4701 346957868 24.95 24.95 24.80 24.95 0.00 0% 24.90 75 24.95 358 14.94
2019-08-30 2884 16751584 5359 421247021 25.05 25.25 25.00 25.25 0.30 1.2% 25.20 417 25.25 1081 15.12
2019-09-02 2884 15830783 5087 402174622 25.25 25.55 25.20 25.40 0.15 0.59% 25.35 757 25.40 971 15.21
2019-09-03 2884 20376023 6770 521495008 25.45 25.75 25.40 25.50 0.10 0.39% 25.50 1103 25.55 1214 15.27
2019-09-04 2884 14264227 5299 361682083 25.50 25.55 25.25 25.30 0.20 -0.78% 25.30 782 25.35 549 15.15
2019-09-05 2884 14848799 5954 376962055 25.45 25.50 25.25 25.35 0.05 0.2% 25.30 209 25.35 294 15.18
2019-09-06 2884 8478137 3646 215599620 25.35 25.50 25.35 25.50 0.15 0.59% 25.45 143 25.50 1251 15.27
2019-09-09 2884 23728582 7788 614758842 25.75 26.00 25.75 25.95 0.45 1.76% 25.90 283 25.95 661 15.54
2019-09-10 2884 38960599 13954 1027861313 26.05 26.50 26.05 26.50 0.55 2.12% 26.45 117 26.50 2715 15.87
2019-09-11 2884 24723762 9228 655476573 26.60 26.70 26.35 26.55 0.05 0.19% 26.50 22 26.55 901 15.90
2019-09-12 2884 18673049 5606 494379981 26.65 26.65 26.40 26.40 0.15 -0.56% 26.40 706 26.45 80 15.81
2019-09-16 2884 17943615 7464 473467182 26.50 26.50 26.20 26.35 0.05 -0.19% 26.30 115 26.35 324 15.78
2019-09-17 2884 18036503 6410 473142076 26.30 26.35 26.10 26.35 0.00 0% 26.30 212 26.35 1250 15.78
2019-09-18 2884 16407531 7205 434923530 26.40 26.60 26.35 26.60 0.25 0.95% 26.55 138 26.60 424 15.93
2019-09-19 2884 14931974 5583 395346745 26.60 26.60 26.40 26.60 0.00 0% 26.55 10 26.60 1627 15.93
2019-09-20 2884 28638192 5246 764140253 26.60 26.80 26.45 26.80 0.20 0.75% 26.75 91 26.80 220 16.05
2019-09-23 2884 13521490 4342 360940098 26.75 26.75 26.60 26.60 0.20 -0.75% 26.60 747 26.65 174 15.93
2019-09-24 2884 19454173 5995 518773744 26.60 26.80 26.50 26.75 0.15 0.56% 26.70 266 26.75 41 16.02
2019-09-25 2884 17362882 4493 461449529 26.70 26.70 26.50 26.55 0.20 -0.75% 26.50 2685 26.55 334 15.90
2019-09-26 2884 11715531 4400 309983972 26.55 26.60 26.40 26.40 0.15 -0.56% 26.40 778 26.45 199 15.81
2019-09-27 2884 14058075 4843 369837129 26.40 26.45 26.25 26.25 0.15 -0.57% 26.25 56 26.30 175 15.72
2019-10-01 2884 15701480 4993 414733359 26.35 26.50 26.30 26.50 0.25 0.95% 26.45 14 26.50 340 15.87
2019-10-02 2884 10554960 5103 278423906 26.35 26.45 26.30 26.40 0.10 -0.38% 26.35 127 26.40 88 15.81
2019-10-03 2884 12760390 4128 334510840 26.20 26.30 26.10 26.20 0.20 -0.76% 26.20 2318 26.25 439 15.69
2019-10-04 2884 13275819 4159 347774350 26.20 26.30 26.15 26.15 0.05 -0.19% 26.15 361 26.20 1 15.66
2019-10-07 2884 8054562 2661 211390981 26.20 26.30 26.20 26.25 0.10 0.38% 26.20 835 26.25 1114 15.72
2019-10-08 2884 17795531 5290 470766293 26.50 26.65 26.30 26.30 0.05 0.19% 26.30 158 26.35 144 15.75
2019-10-09 2884 18885806 6112 495813843 26.30 26.45 26.10 26.25 0.05 -0.19% 26.20 4 26.25 528 15.72
2019-10-14 2884 21289860 5959 560256698 26.45 26.50 26.25 26.30 0.05 0.19% 26.25 782 26.30 957 15.75
2019-10-15 2884 13539659 4898 355608644 26.30 26.40 26.20 26.40 0.10 0.38% 26.35 11 26.40 856 15.81
2019-10-16 2884 23550130 5827 622455898 26.40 26.55 26.30 26.40 0.00 0% 26.35 965 26.40 388 15.81
2019-10-17 2884 15004371 8010 395902060 26.40 26.45 26.35 26.35 0.05 -0.19% 26.35 633 26.40 510 15.78
2019-10-18 2884 16280621 5979 428963217 26.45 26.45 26.30 26.40 0.05 0.19% 26.35 83 26.40 1067 15.81
2019-10-21 2884 15464152 4642 406823726 26.35 26.45 26.25 26.30 0.10 -0.38% 26.30 1825 26.40 30 15.75
2019-10-22 2884 15729212 5164 416001813 26.30 26.55 26.30 26.55 0.25 0.95% 26.50 200 26.55 1307 15.90
2019-10-23 2884 11100362 4504 293380655 26.50 26.55 26.35 26.35 0.20 -0.75% 26.35 649 26.40 105 15.78
2019-10-24 2884 15246479 4321 405186901 26.40 26.70 26.40 26.70 0.35 1.33% 26.65 63 26.70 640 15.99
2019-10-25 2884 10475418 3872 279358635 26.75 26.75 26.60 26.70 0.00 0% 26.65 194 26.70 1260 15.99
2019-10-28 2884 9041690 3235 242013171 26.70 26.80 26.70 26.80 0.10 0.37% 26.75 681 26.80 1456 16.05
2019-10-29 2884 12146111 4525 326248493 26.90 26.90 26.80 26.90 0.10 0.37% 26.85 807 26.90 2145 16.11
2019-10-30 2884 40358797 12140 1102226150 26.95 27.50 26.90 27.40 0.50 1.86% 27.35 619 27.40 745 16.41
2019-10-31 2884 39848991 14060 1104547033 27.50 27.90 27.45 27.55 0.15 0.55% 27.55 1162 27.60 134 16.50
2019-11-01 2884 20632374 7512 563991469 27.45 27.50 27.20 27.50 0.05 -0.18% 27.50 735 27.55 597 16.47
2019-11-04 2884 14323536 4897 395846376 27.55 27.75 27.50 27.75 0.25 0.91% 27.70 113 27.75 630 16.62
2019-11-05 2884 23313425 6916 649335460 27.85 27.90 27.75 27.90 0.15 0.54% 27.85 43 27.90 2480 16.71
2019-11-06 2884 14880887 4869 414778814 27.95 27.95 27.70 27.95 0.05 0.18% 27.90 727 27.95 1987 16.74
2019-11-07 2884 22660261 8249 626586831 27.85 27.85 27.55 27.60 0.35 -1.25% 27.60 8 27.65 4 16.53
2019-11-08 2884 13138254 4954 363593474 27.80 27.80 27.60 27.60 0.00 0% 27.60 1347 27.65 40 16.53
2019-11-11 2884 25169638 8318 687373658 27.60 27.60 27.20 27.30 0.30 -1.09% 27.25 896 27.30 70 16.35
2019-11-12 2884 16260846 5235 443445472 27.30 27.45 27.20 27.25 0.05 -0.18% 27.25 141 27.30 300 16.32
2019-11-13 2884 14326387 5750 389797592 27.25 27.30 27.15 27.15 0.10 -0.37% 27.15 670 27.20 59 16.26
2019-11-14 2884 13675604 5302 370327698 27.15 27.20 27.00 27.05 0.10 -0.37% 27.00 4154 27.05 26 16.10
2019-11-15 2884 12025966 3699 328178459 27.15 27.35 27.15 27.25 0.20 0.74% 27.25 702 27.30 22 16.22
2019-11-18 2884 10406489 3821 285230962 27.35 27.50 27.30 27.50 0.25 0.92% 27.45 17 27.50 407 16.37
2019-11-19 2884 10909610 3782 300464296 27.45 27.65 27.40 27.65 0.15 0.55% 27.60 41 27.65 583 16.46
2019-11-20 2884 14394900 5427 395377525 27.55 27.60 27.30 27.55 0.10 -0.36% 27.50 10 27.55 802 16.40
2019-11-21 2884 22227683 7222 606082151 27.30 27.35 27.20 27.35 0.20 -0.73% 27.30 38 27.35 682 16.28
2019-11-22 2884 12770734 4497 347984518 27.40 27.40 27.20 27.30 0.05 -0.18% 27.25 299 27.30 58 16.25
2019-11-25 2884 17728039 6359 482164900 27.30 27.30 27.10 27.15 0.15 -0.55% 27.15 454 27.20 130 16.16
2019-11-26 2884 40109369 5340 1092872524 27.30 27.40 27.20 27.20 0.05 0.18% 27.20 1262 27.25 879 16.19
2019-11-27 2884 18593046 5975 505821604 27.25 27.30 27.10 27.30 0.10 0.37% 27.25 73 27.30 205 16.25
2019-11-28 2884 9762372 3859 265554273 27.30 27.30 27.15 27.15 0.15 -0.55% 27.15 2015 27.20 6 16.16
2019-11-29 2884 17982747 5803 486558003 27.15 27.15 27.00 27.05 0.10 -0.37% 27.05 118 27.10 925 16.10
2019-12-02 2884 15593187 4347 423229033 27.05 27.25 27.00 27.25 0.20 0.74% 27.20 3 27.25 293 16.22
2019-12-03 2884 13523535 5469 369404026 27.25 27.40 27.20 27.35 0.10 0.37% 27.30 50 27.35 321 16.28
2019-12-04 2884 15571033 5357 423284917 27.25 27.30 27.10 27.25 0.10 -0.37% 27.20 14 27.25 84 16.22
2019-12-05 2884 13602965 4508 371052204 27.30 27.45 27.15 27.15 0.10 -0.37% 27.15 859 27.20 1 16.16
2019-12-06 2884 7906552 2460 214973929 27.30 27.30 27.15 27.15 0.00 0% 27.15 503 27.20 494 16.16
2019-12-09 2884 9240984 3181 251395662 27.25 27.25 27.15 27.25 0.10 0.37% 27.20 223 27.25 918 16.22
2019-12-10 2884 8577764 2790 233716908 27.20 27.30 27.15 27.30 0.05 0.18% 27.25 160 27.30 9 16.25
2019-12-11 2884 8663215 2712 236278820 27.25 27.30 27.20 27.30 0.00 0% 27.30 3 27.35 542 16.25
2019-12-12 2884 15457765 4922 423957204 27.35 27.50 27.35 27.40 0.10 0.37% 27.40 694 27.45 155 16.31
2019-12-13 2884 19027915 6327 523373425 27.50 27.55 27.40 27.55 0.15 0.55% 27.50 791 27.55 236 16.40
2019-12-16 2884 14884685 4578 411420476 27.65 27.75 27.55 27.60 0.05 0.18% 27.60 1063 27.65 117 16.43
2019-12-17 2884 16161655 4820 446996575 27.65 27.75 27.55 27.75 0.15 0.54% 27.70 24 27.75 1017 16.52
2019-12-18 2884 17795771 5205 494152199 27.75 27.85 27.65 27.85 0.10 0.36% 27.80 65 27.85 1062 16.58
2019-12-19 2884 13901233 4279 385593242 27.85 27.85 27.65 27.75 0.10 -0.36% 27.70 177 27.75 168 16.52
2019-12-20 2884 23366893 4310 648414860 27.75 27.85 27.65 27.75 0.00 0% 27.75 81 27.80 93 16.52
2019-12-23 2884 12738204 4117 354253897 27.75 27.90 27.70 27.90 0.15 0.54% 27.85 1 27.90 507 16.61
2019-12-24 2884 9366964 2931 261381209 27.90 27.95 27.85 27.90 0.00 0% 27.90 211 27.95 2031 16.61
2019-12-25 2884 4871634 2417 136016234 27.95 27.95 27.85 27.90 0.00 0% 27.90 355 27.95 1418 16.61
2019-12-26 2884 5674947 2146 158167487 27.95 27.95 27.85 27.85 0.05 -0.18% 27.85 557 27.90 464 16.58
2019-12-27 2884 6804965 2679 190015167 27.90 27.95 27.85 27.95 0.10 0.36% 27.90 533 27.95 213 16.64
2019-12-30 2884 12021884 3980 336093752 27.95 28.00 27.90 28.00 0.05 0.18% 27.95 124 28.00 3992 16.67
2019-12-31 2884 8970821 3694 250497384 27.95 28.00 27.90 27.90 0.10 -0.36% 27.90 179 27.95 565 16.61