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　15.20
0
0%		15.10
-0.1
-0.66%		15.10
0
0%		 　15.50
0.4
2.65%		15.55
0.05
0.32%		15.70
0.15
0.96%		15.70
0
0%		15.85
0.15
0.96%		 　15.80
-0.05
-0.32%		16.15
0.35
2.22%		16.25
0.1
0.62%		16.35
0.1
0.62%		16.30
-0.05
-0.31%		 　16.50
0.2
1.23%		16.50
0
0%		16.55
0.05
0.3%		16.80
0.25
1.51%		16.75
-0.05
-0.3%		 　16.95
0.2
1.19%		16.95
0
0%		17.00
0.05
0.29%		 16.16
2 月　　　　　　　　　　16.85
-0.15
-0.88%		17.00
0.15
0.89%		17.05
0.05
0.29%		17.10
0.05
0.29%		 　　17.15
0.05
0.29%		17.05
-0.1
-0.58%		17.15
0.1
0.59%		17.10
-0.05
-0.29%		17.35
0.25
1.46%		 　17.40
0.05
0.29%		17.40
0
0%		17.45
0.05
0.29%		 17.19
3 月　　　17.20
-0.25
-1.43%		17.45
0.25
1.45%		17.50
0.05
0.29%		17.60
0.1
0.57%		17.40
-0.2
-1.14%		 　17.45
0.05
0.29%		17.65
0.2
1.15%		17.90
0.25
1.42%		17.70
-0.2
-1.12%		17.85
0.15
0.85%		 　17.70
-0.15
-0.84%		17.45
-0.25
-1.41%		17.65
0.2
1.15%		17.65
0
0%		17.55
-0.1
-0.57%		 　17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.55
0
0%		17.35
-0.2
-1.14%		17.55
0.2
1.15%		 17.56
4 月17.55
0
0%		17.60
0.05
0.28%		17.45
-0.15
-0.85%		 　　　17.65
0.2
1.15%		17.80
0.15
0.85%		17.65
-0.15
-0.84%		17.75
0.1
0.57%		17.75
0
0%		 　17.75
0
0%		 17.90
0.15
0.85%		17.85
-0.05
-0.28%		17.75
-0.1
-0.56%		 　17.70
-0.05
-0.28%		17.85
0.15
0.85%		17.90
0.05
0.28%		17.80
-0.1
-0.56%		17.85
0.05
0.28%		 　17.80
-0.05
-0.28%		17.90
0.1
0.56%		 17.75
5 月　17.75
-0.15
-0.84%		18.00
0.25
1.41%		 　17.80
-0.2
-1.11%		18.00
0.2
1.12%		17.80
-0.2
-1.11%		17.55
-0.25
-1.4%		17.60
0.05
0.28%		 　17.45
-0.15
-0.85%		17.25
-0.2
-1.15%		17.35
0.1
0.58%		17.30
-0.05
-0.29%		17.30
0
0%		 　17.40
0.1
0.58%		 17.50
0.1
0.57%		17.50
0
0%		17.50
0
0%		 　17.40
-0.1
-0.57%		17.30
-0.1
-0.57%		17.50
0.2
1.16%		17.60
0.1
0.57%		17.75
0.15
0.85%		17.54
6 月 　17.95
0.2
1.13%		17.75
-0.2
-1.11%		17.90
0.15
0.85%		18.05
0.15
0.84%		 　　18.10
0.05
0.28%		18.05
-0.05
-0.28%		17.95
-0.1
-0.55%		17.85
-0.1
-0.56%		17.85
0
0%		 　18.05
0.2
1.12%		18.10
0.05
0.28%		18.60
0.5
2.76%		18.85
0.25
1.34%		18.90
0.05
0.27%		 　18.90
0
0%		18.70
-0.2
-1.06%		18.80
0.1
0.53%		18.85
0.05
0.27%		18.65
-0.2
-1.06%		 18.37
7 月18.95
0.3
1.61%		17.85
-1.1
-5.8%		17.75
-0.1
-0.56%		17.95
0.2
1.13%		18.00
0.05
0.28%		 　17.75
-0.25
-1.39%		17.90
0.15
0.85%		18.00
0.1
0.56%		18.00
0
0%		18.05
0.05
0.28%		 　18.05
0
0%		17.60
-0.45
-2.49%		17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.60
-0.05
-0.28%		 　17.60
0
0%		17.60
0
0%		17.60
0
0%		17.45
-0.15
-0.85%		17.35
-0.1
-0.57%		 　17.75
0.4
2.31%		17.75
0
0%		17.50
-0.25
-1.41%		17.8
8 月17.35
-0.15
-0.86%		17.05
-0.3
-1.73%		 　17.05
0
0%		16.85
-0.2
-1.17%		17.00
0.15
0.89%		17.20
0.2
1.18%		 　　17.55
0.35
2.03%		17.15
-0.4
-2.28%		17.25
0.1
0.58%		17.40
0.15
0.87%		17.60
0.2
1.15%		 　18.00
0.4
2.27%		18.50
0.5
2.78%		18.40
-0.1
-0.54%		18.50
0.1
0.54%		18.50
0
0%		 　18.25
-0.25
-1.35%		18.00
-0.25
-1.37%		18.10
0.1
0.56%		17.95
-0.15
-0.83%		18.05
0.1
0.56%		 17.73
9 月　18.30
0.25
1.39%		18.15
-0.15
-0.82%		18.00
-0.15
-0.83%		18.45
0.45
2.5%		18.65
0.2
1.08%		 　19.00
0.35
1.88%		19.15
0.15
0.79%		19.10
-0.05
-0.26%		19.10
0
0%		 　　19.10
0
0%		19.00
-0.1
-0.52%		19.15
0.15
0.79%		19.00
-0.15
-0.78%		18.70
-0.3
-1.58%		 　18.85
0.15
0.8%		18.75
-0.1
-0.53%		18.70
-0.05
-0.27%		18.70
0
0%		18.50
-0.2
-1.07%		 18.76
10 月18.60
0.1
0.54%		18.55
-0.05
-0.27%		18.15
-0.4
-2.16%		18.25
0.1
0.55%		 　18.35
0.1
0.55%		18.40
0.05
0.27%		18.05
-0.35
-1.9%		 　　　18.65
0.6
3.32%		18.70
0.05
0.27%		18.75
0.05
0.27%		18.70
-0.05
-0.27%		18.80
0.1
0.53%		 　18.90
0.1
0.53%		19.00
0.1
0.53%		18.85
-0.15
-0.79%		19.00
0.15
0.8%		19.00
0
0%		 　18.95
-0.05
-0.26%		19.00
0.05
0.26%		19.10
0.1
0.53%		19.05
-0.05
-0.26%		18.71
11 月19.05
0
0%		 　19.30
0.25
1.31%		19.60
0.3
1.55%		19.95
0.35
1.79%		19.95
0
0%		19.90
-0.05
-0.25%		 　19.90
0
0%		19.90
0
0%		19.80
-0.1
-0.5%		19.80
0
0%		19.85
0.05
0.25%		 　20.00
0.15
0.76%		19.85
-0.15
-0.75%		20.00
0.15
0.76%		19.75
-0.25
-1.25%		19.80
0.05
0.25%		 　19.90
0.1
0.51%		19.85
-0.05
-0.25%		20.05
0.2
1.01%		20.00
-0.05
-0.25%		19.75
-0.25
-1.25%		 19.8
12 月　19.75
0
0%		19.90
0.15
0.76%		19.95
0.05
0.25%		19.65
-0.3
-1.5%		19.90
0.25
1.27%		 　19.90
0
0%		19.85
-0.05
-0.25%		19.95
0.1
0.5%		19.85
-0.1
-0.5%		20.25
0.4
2.02%		 　20.05
-0.2
-0.99%		20.15
0.1
0.5%		20.15
0
0%		20.05
-0.1
-0.5%		20.35
0.3
1.5%		 　20.35
0
0%		20.30
-0.05
-0.25%		20.25
-0.05
-0.25%		20.30
0.05
0.25%		20.45
0.15
0.74%		 　20.40
-0.05
-0.24%		20.20
-0.2
-0.98%		20.1

說明:最高漲幅:3.32%最低跌幅:-5.8% 最高價:20.45最低價:15.10平均價:18.15,灰色底表示週末,漲148天(24.95)元,跌105天(-16.4)元,平盤50天
3%=7,2%=18,1%=90,0%=83,-0%=1,-1%=7,-2%=31,-3%=66,

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 2885 11300513 3289 172659382 15.40 15.45 15.15 15.20 0.25 0% 15.20 7 15.25 283 8.79
2019-01-03 2885 13691028 3278 206820298 15.15 15.20 15.05 15.10 0.10 -0.66% 15.05 305 15.10 144 8.73
2019-01-04 2885 10561860 2280 159844511 15.00 15.20 15.00 15.10 0.00 0% 15.10 746 15.15 146 8.73
2019-01-07 2885 22325904 4473 344334575 15.35 15.55 15.25 15.50 0.40 2.65% 15.50 333 15.55 558 8.96
2019-01-08 2885 17174509 3817 266462813 15.55 15.60 15.45 15.55 0.05 0.32% 15.50 1013 15.55 182 8.99
2019-01-09 2885 28271868 5048 444054502 15.65 15.80 15.60 15.70 0.15 0.96% 15.70 252 15.75 1588 9.08
2019-01-10 2885 17676788 4383 276504603 15.60 15.70 15.55 15.70 0.00 0% 15.65 1 15.70 1648 9.08
2019-01-11 2885 29632493 4493 467031104 15.65 15.90 15.65 15.85 0.15 0.96% 15.80 849 15.85 118 9.16
2019-01-14 2885 11939992 2437 188972718 15.80 15.90 15.75 15.80 0.05 -0.32% 15.80 494 15.85 521 9.13
2019-01-15 2885 36394180 6634 584383286 15.90 16.15 15.90 16.15 0.35 2.22% 16.10 124 16.15 3068 9.34
2019-01-16 2885 18932523 4360 306432572 16.10 16.25 16.10 16.25 0.10 0.62% 16.20 342 16.25 1028 9.39
2019-01-17 2885 23926985 5470 389463557 16.20 16.35 16.15 16.35 0.10 0.62% 16.30 41 16.35 4200 9.45
2019-01-18 2885 15641142 3052 255279252 16.35 16.35 16.25 16.30 0.05 -0.31% 16.30 3989 16.35 734 9.42
2019-01-21 2885 24733871 3597 406687311 16.35 16.50 16.25 16.50 0.20 1.23% 16.45 867 16.50 189 9.54
2019-01-22 2885 15807498 2554 260456416 16.50 16.55 16.35 16.50 0.00 0% 16.45 216 16.50 2177 9.54
2019-01-23 2885 28682566 3475 475002305 16.40 16.65 16.40 16.55 0.05 0.3% 16.55 48 16.60 744 9.57
2019-01-24 2885 24877403 4926 416126971 16.50 16.80 16.50 16.80 0.25 1.51% 16.75 1598 16.80 286 9.71
2019-01-25 2885 19378485 3819 325222454 16.80 16.90 16.65 16.75 0.05 -0.3% 16.70 17 16.75 98 9.68
2019-01-28 2885 17750221 3100 298909862 16.75 16.95 16.65 16.95 0.20 1.19% 16.90 473 16.95 960 9.80
2019-01-29 2885 17270736 3012 291856657 16.85 16.95 16.80 16.95 0.00 0% 16.90 127 16.95 1757 9.80
2019-01-30 2885 32866430 4258 557381802 16.85 17.05 16.80 17.00 0.05 0.29% 16.95 1121 17.00 1165 9.83
2019-02-11 2885 24366926 4877 412999171 17.00 17.05 16.85 16.85 0.15 -0.88% 16.85 2982 16.90 173 9.74
2019-02-12 2885 31452058 5753 533942786 16.85 17.05 16.80 17.00 0.15 0.89% 16.95 83 17.00 2090 9.83
2019-02-13 2885 25419611 6340 432856389 17.05 17.10 16.90 17.05 0.05 0.29% 17.05 1 17.10 119 9.86
2019-02-14 2885 21529357 5017 367505968 16.90 17.15 16.90 17.10 0.05 0.29% 17.05 544 17.10 1161 9.88
2019-02-18 2885 16713202 3165 285505895 16.95 17.20 16.95 17.15 0.30 0.29% 17.10 1543 17.15 166 9.91
2019-02-19 2885 10932797 2972 187117149 17.15 17.20 17.05 17.05 0.10 -0.58% 17.05 1394 17.10 192 9.86
2019-02-20 2885 27625100 2661 472441167 17.05 17.15 17.05 17.15 0.10 0.59% 17.10 1543 17.15 538 9.91
2019-02-21 2885 30391038 2577 519572864 17.05 17.20 17.00 17.10 0.05 -0.29% 17.10 3266 17.15 129 9.88
2019-02-22 2885 28768628 4711 496291580 17.15 17.35 17.15 17.35 0.25 1.46% 17.30 34 17.35 1898 10.03
2019-02-25 2885 12774513 2232 221558265 17.35 17.40 17.25 17.40 0.05 0.29% 17.35 108 17.40 2073 10.06
2019-02-26 2885 29004825 3013 504940223 17.40 17.50 17.35 17.40 0.00 0% 17.35 591 17.40 3421 10.06
2019-02-27 2885 30539331 3262 532255999 17.40 17.50 17.30 17.45 0.05 0.29% 17.40 280 17.45 83 10.09
2019-03-04 2885 31478111 5562 543306988 17.45 17.45 17.15 17.20 0.25 -1.43% 17.20 3125 17.25 7 9.94
2019-03-05 2885 35858123 8679 623778033 17.35 17.45 17.25 17.45 0.25 1.45% 17.40 3701 17.45 358 10.09
2019-03-06 2885 21603714 4883 378499859 17.50 17.60 17.45 17.50 0.05 0.29% 17.45 1286 17.50 1272 10.12
2019-03-07 2885 27545343 6367 483449053 17.60 17.60 17.50 17.60 0.10 0.57% 17.55 1016 17.60 3017 10.17
2019-03-08 2885 14920798 3386 260905783 17.55 17.55 17.40 17.40 0.20 -1.14% 17.40 680 17.45 68 10.06
2019-03-11 2885 13998517 2224 244228153 17.30 17.55 17.30 17.45 0.05 0.29% 17.45 979 17.50 805 10.09
2019-03-12 2885 20990986 6026 369952224 17.55 17.65 17.50 17.65 0.20 1.15% 17.60 706 17.65 1519 10.20
2019-03-13 2885 27277763 5058 487396417 17.85 17.90 17.75 17.90 0.25 1.42% 17.85 3142 17.90 967 10.35
2019-03-14 2885 14749783 3080 262169653 17.80 17.90 17.70 17.70 0.20 -1.12% 17.70 1064 17.75 116 10.23
2019-03-15 2885 17659009 1916 314998819 17.70 17.90 17.70 17.85 0.15 0.85% 17.85 1059 17.90 2395 10.32
2019-03-18 2885 20916868 3469 368846263 17.75 17.75 17.45 17.70 0.15 -0.84% 17.65 13 17.70 237 10.23
2019-03-19 2885 26725961 3599 468825644 17.75 17.80 17.45 17.45 0.25 -1.41% 17.45 1153 17.50 73 10.09
2019-03-20 2885 22385614 3130 392581434 17.45 17.65 17.40 17.65 0.20 1.15% 17.60 965 17.65 653 10.20
2019-03-21 2885 17229677 1764 303492513 17.65 17.65 17.50 17.65 0.00 0% 17.65 337 17.70 1355 10.20
2019-03-22 2885 13838907 2120 242445418 17.60 17.65 17.40 17.55 0.10 -0.57% 17.50 54 17.55 1578 10.14
2019-03-25 2885 13377084 2088 232685322 17.40 17.50 17.20 17.50 0.05 -0.28% 17.45 12 17.50 141 10.12
2019-03-26 2885 9109659 1444 159516179 17.50 17.60 17.40 17.55 0.05 0.29% 17.55 633 17.60 2588 10.14
2019-03-27 2885 11343701 2435 198552066 17.55 17.55 17.40 17.55 0.00 0% 17.50 358 17.55 876 10.14
2019-03-28 2885 23293113 3726 404080496 17.50 17.50 17.25 17.35 0.20 -1.14% 17.35 761 17.40 361 10.03
2019-03-29 2885 30489832 3159 532866161 17.30 17.55 17.30 17.55 0.20 1.15% 17.50 149 17.55 1683 10.97
2019-04-01 2885 12046170 1617 211112403 17.50 17.60 17.45 17.55 0.00 0% 17.55 342 17.60 3349 10.97
2019-04-02 2885 10096637 2248 177405057 17.60 17.65 17.50 17.60 0.05 0.28% 17.60 583 17.65 2680 11.00
2019-04-03 2885 22418827 4612 394338526 17.60 17.70 17.40 17.45 0.15 -0.85% 17.45 654 17.50 35 10.91
2019-04-08 2885 16395507 3188 289365702 17.50 17.75 17.45 17.65 0.20 1.15% 17.65 699 17.70 342 11.03
2019-04-09 2885 18882749 2640 335251757 17.65 17.80 17.65 17.80 0.15 0.85% 17.75 860 17.80 192 11.12
2019-04-10 2885 23456107 3500 413906881 17.65 17.75 17.55 17.65 0.15 -0.84% 17.65 343 17.70 1418 11.03
2019-04-11 2885 17239170 2631 306658070 17.70 17.90 17.65 17.75 0.10 0.57% 17.75 2091 17.80 27 11.09
2019-04-12 2885 7057800 1582 125055215 17.65 17.75 17.60 17.75 0.00 0% 17.75 381 17.80 1599 11.09
2019-04-15 2885 8926369 1553 158453446 17.75 17.80 17.70 17.75 0.00 0% 17.75 8173 17.80 1013 11.09
2019-04-17 2885 8864294 2239 158317162 17.90 17.90 17.80 17.90 0.00 0.85% 17.90 348 17.95 2125 11.19
2019-04-18 2885 15969126 1610 284667445 17.80 17.90 17.75 17.85 0.05 -0.28% 17.75 2963 17.85 196 11.16
2019-04-19 2885 6092120 1540 108617298 17.90 17.90 17.75 17.75 0.10 -0.56% 17.75 2498 17.80 30 11.09
2019-04-22 2885 7445467 1223 131863339 17.80 17.85 17.60 17.70 0.05 -0.28% 17.70 870 17.75 231 11.06
2019-04-23 2885 7050289 1536 125538883 17.75 17.85 17.60 17.85 0.15 0.85% 17.80 1126 17.85 159 11.16
2019-04-24 2885 9001273 1895 160782341 17.85 17.90 17.80 17.90 0.05 0.28% 17.85 1252 17.90 2039 11.19
2019-04-25 2885 10456109 2545 186155691 17.80 17.90 17.70 17.80 0.10 -0.56% 17.80 963 17.85 5 11.12
2019-04-26 2885 10079889 3411 179403299 17.80 17.85 17.70 17.85 0.05 0.28% 17.80 401 17.85 72 11.16
2019-04-29 2885 13967338 1992 248999515 17.80 17.95 17.70 17.80 0.05 -0.28% 17.80 6 17.85 388 11.12
2019-04-30 2885 12871327 2268 230096771 17.80 17.95 17.80 17.90 0.10 0.56% 17.90 1063 17.95 1066 11.19
2019-05-02 2885 15381457 2981 274300111 17.90 17.95 17.75 17.75 0.15 -0.84% 17.75 2274 17.80 379 11.09
2019-05-03 2885 19221485 3330 345027965 17.85 18.00 17.80 18.00 0.25 1.41% 17.95 7588 18.00 2181 11.25
2019-05-06 2885 14088427 2759 250376293 17.90 17.90 17.70 17.80 0.20 -1.11% 17.75 612 17.80 674 11.12
2019-05-07 2885 22015603 4111 393672954 17.85 18.00 17.75 18.00 0.20 1.12% 17.95 3 18.00 4371 11.25
2019-05-08 2885 10407974 2548 185449075 17.80 17.90 17.75 17.80 0.20 -1.11% 17.80 1557 17.85 20 11.12
2019-05-09 2885 17127657 3093 303292685 17.80 17.85 17.55 17.55 0.25 -1.4% 17.55 2812 17.60 5 10.97
2019-05-10 2885 10631709 1964 187886755 17.70 17.80 17.55 17.60 0.05 0.28% 17.60 1990 17.65 238 11.00
2019-05-13 2885 10960579 2848 192248517 17.65 17.70 17.45 17.45 0.15 -0.85% 17.45 1128 17.50 671 10.91
2019-05-14 2885 18144229 4136 313626229 17.30 17.40 17.20 17.25 0.20 -1.15% 17.25 227 17.30 153 10.78
2019-05-15 2885 12433812 2840 215847826 17.25 17.45 17.25 17.35 0.10 0.58% 17.35 29 17.40 759 10.84
2019-05-16 2885 14531130 3287 251512563 17.35 17.40 17.20 17.30 0.05 -0.29% 17.25 1748 17.30 192 10.81
2019-05-17 2885 15028348 4322 261105540 17.40 17.50 17.30 17.30 0.00 0% 17.30 599 17.35 184 10.81
2019-05-20 2885 10141293 2007 176189388 17.40 17.45 17.30 17.40 0.10 0.58% 17.35 931 17.40 62 10.88
2019-05-22 2885 14121589 3631 247135443 17.45 17.55 17.45 17.50 0.05 0.57% 17.45 3220 17.50 2076 10.94
2019-05-23 2885 17323121 4477 302482188 17.50 17.50 17.40 17.50 0.00 0% 17.45 488 17.50 2665 10.94
2019-05-24 2885 8556767 2792 149798167 17.55 17.55 17.45 17.50 0.00 0% 17.50 94 17.55 1699 10.94
2019-05-27 2885 15958252 3071 277838284 17.50 17.55 17.35 17.40 0.10 -0.57% 17.40 1985 17.45 1044 10.88
2019-05-28 2885 41147916 3391 712314524 17.45 17.45 17.30 17.30 0.10 -0.57% 17.25 4129 17.30 5256 10.81
2019-05-29 2885 17557095 4123 306114024 17.30 17.50 17.30 17.50 0.20 1.16% 17.50 191 17.55 1325 10.94
2019-05-30 2885 15164598 3238 266294044 17.50 17.65 17.50 17.60 0.10 0.57% 17.55 304 17.60 94 11.14
2019-05-31 2885 24788953 4946 437521585 17.45 17.75 17.45 17.75 0.15 0.85% 17.70 105 17.75 1165 11.23
2019-06-03 2885 23935336 5209 426733763 17.60 17.95 17.55 17.95 0.20 1.13% 17.90 310 17.95 1544 11.36
2019-06-04 2885 15526039 2848 276406156 17.90 17.95 17.70 17.75 0.20 -1.11% 17.75 154 17.80 1066 11.23
2019-06-05 2885 19072279 4047 342428313 18.00 18.00 17.90 17.90 0.15 0.85% 17.90 334 17.95 670 11.33
2019-06-06 2885 23062401 3323 415534016 17.95 18.10 17.90 18.05 0.15 0.84% 18.05 638 18.10 2225 11.42
2019-06-10 2885 16387213 3280 296202231 18.05 18.15 18.00 18.10 0.05 0.28% 18.05 390 18.10 1554 11.46
2019-06-11 2885 11088946 3152 199973314 18.05 18.10 17.95 18.05 0.05 -0.28% 18.05 174 18.10 1175 11.42
2019-06-12 2885 12758304 2537 229516742 18.05 18.10 17.90 17.95 0.10 -0.55% 17.95 1267 18.00 50 11.36
2019-06-13 2885 13376804 2638 239257488 17.90 17.95 17.85 17.85 0.10 -0.56% 17.85 1077 17.95 400 11.30
2019-06-14 2885 10870979 3368 194174421 17.75 17.95 17.75 17.85 0.00 0% 17.85 1520 17.90 134 11.30
2019-06-17 2885 9319293 2849 168171678 17.95 18.10 17.90 18.05 0.20 1.12% 18.00 1031 18.05 14 11.42
2019-06-18 2885 10047192 2509 181241483 18.00 18.10 17.95 18.10 0.05 0.28% 18.05 27 18.10 1567 11.46
2019-06-19 2885 39034197 8478 721533973 18.15 18.70 18.15 18.60 0.50 2.76% 18.55 77 18.60 489 11.77
2019-06-20 2885 23688782 4946 444688022 18.65 18.90 18.60 18.85 0.25 1.34% 18.80 504 18.85 1255 11.93
2019-06-21 2885 25245181 3694 476675272 18.90 18.95 18.80 18.90 0.05 0.27% 18.85 644 18.90 2969 11.96
2019-06-24 2885 14295152 2092 269871503 18.90 18.95 18.80 18.90 0.00 0% 18.85 1798 18.90 226 11.96
2019-06-25 2885 20052702 2584 375698494 18.75 18.80 18.70 18.70 0.20 -1.06% 18.65 1575 18.70 88 11.84
2019-06-26 2885 6373003 1778 119695670 18.70 18.85 18.70 18.80 0.10 0.53% 18.80 508 18.85 1478 11.90
2019-06-27 2885 17983279 2968 339164283 18.80 18.90 18.75 18.85 0.05 0.27% 18.85 160 18.90 549 11.93
2019-06-28 2885 19610066 2858 366777731 18.75 18.80 18.65 18.65 0.20 -1.06% 18.65 2470 18.70 377 11.80
2019-07-01 2885 29053304 4934 548188494 18.70 18.95 18.70 18.95 0.30 1.61% 18.90 250 18.95 1456 11.99
2019-07-02 2885 21622400 4638 388871019 18.05 18.10 17.85 17.85 0.00 -5.8% 17.85 2450 17.90 22 11.30
2019-07-03 2885 13181000 3035 235191225 17.90 17.95 17.75 17.75 0.10 -0.56% 17.75 1125 17.80 8 11.23
2019-07-04 2885 7986339 3107 143659602 17.90 18.05 17.85 17.95 0.20 1.13% 17.95 502 18.00 110 11.36
2019-07-05 2885 7524433 1668 135241964 18.00 18.05 17.95 18.00 0.05 0.28% 17.95 339 18.00 403 11.39
2019-07-08 2885 12944923 3022 229984654 17.90 17.90 17.65 17.75 0.25 -1.39% 17.75 45 17.80 549 11.23
2019-07-09 2885 8257983 3332 147271822 17.85 17.90 17.80 17.90 0.15 0.85% 17.85 8 17.90 887 11.33
2019-07-10 2885 12236240 2364 220006920 17.95 18.10 17.85 18.00 0.10 0.56% 17.95 375 18.00 114 11.39
2019-07-11 2885 15950789 2601 286746362 18.00 18.05 17.90 18.00 0.00 0% 17.95 338 18.00 202 11.39
2019-07-12 2885 6785526 1970 122358257 17.95 18.10 17.95 18.05 0.05 0.28% 18.00 552 18.05 107 11.42
2019-07-15 2885 8383252 1773 150645612 18.05 18.05 17.85 18.05 0.00 0% 18.00 165 18.05 656 11.42
2019-07-16 2885 26147034 7372 460518610 17.90 18.00 17.45 17.60 0.45 -2.49% 17.55 104 17.60 267 11.14
2019-07-17 2885 18364497 4522 322813270 17.55 17.75 17.45 17.70 0.10 0.57% 17.65 172 17.70 44 11.20
2019-07-18 2885 9840998 1872 173407892 17.70 17.70 17.55 17.65 0.05 -0.28% 17.60 54 17.65 9 11.17
2019-07-19 2885 8524686 1721 150815585 17.70 17.80 17.60 17.60 0.05 -0.28% 17.60 804 17.65 6 11.14
2019-07-22 2885 6985507 1797 123332792 17.60 17.70 17.60 17.60 0.00 0% 17.60 1654 17.65 2 11.14
2019-07-23 2885 14237953 2382 250329569 17.60 17.65 17.50 17.60 0.00 0% 17.60 239 17.65 791 11.14
2019-07-24 2885 9483636 1668 166582799 17.50 17.65 17.50 17.60 0.00 0% 17.55 5 17.60 33 11.14
2019-07-25 2885 18831148 4042 329996394 17.55 17.60 17.45 17.45 0.15 -0.85% 17.45 1056 17.50 331 11.04
2019-07-26 2885 15867735 3503 276249006 17.45 17.50 17.35 17.35 0.10 -0.57% 17.35 83 17.40 196 10.98
2019-07-29 2885 12209439 3126 215342503 17.35 17.80 17.35 17.75 0.40 2.31% 17.75 65 17.80 1029 11.23
2019-07-30 2885 8603628 1856 152788267 17.75 17.85 17.70 17.75 0.00 0% 17.75 221 17.80 392 11.23
2019-07-31 2885 15829465 2706 277665007 17.60 17.70 17.50 17.50 0.25 -1.41% 17.50 2092 17.55 57 11.08
2019-08-01 2885 18592405 3097 322734392 17.30 17.50 17.30 17.35 0.15 -0.86% 17.35 161 17.40 762 10.98
2019-08-02 2885 22276152 4684 382152422 17.25 17.30 17.05 17.05 0.30 -1.73% 17.05 798 17.10 257 10.79
2019-08-05 2885 15680633 3706 267287500 17.05 17.15 17.00 17.05 0.00 0% 17.05 1288 17.10 146 10.79
2019-08-06 2885 13313613 2838 223661462 16.75 16.95 16.65 16.85 0.20 -1.17% 16.85 736 16.90 210 10.66
2019-08-07 2885 15594053 3110 264196228 16.85 17.10 16.80 17.00 0.15 0.89% 17.00 1051 17.05 270 10.76
2019-08-08 2885 13330461 2389 229222372 17.10 17.30 17.10 17.20 0.20 1.18% 17.20 149 17.25 441 10.89
2019-08-12 2885 29287807 3761 514970073 17.20 17.80 17.20 17.55 0.35 2.03% 17.55 1403 17.60 329 11.11
2019-08-13 2885 18436860 4157 318815007 17.45 17.50 17.15 17.15 0.40 -2.28% 17.15 506 17.20 90 10.85
2019-08-14 2885 15457289 2843 267363157 17.25 17.45 17.20 17.25 0.10 0.58% 17.25 512 17.30 219 10.92
2019-08-15 2885 20779697 3164 360433643 17.05 17.55 17.00 17.40 0.15 0.87% 17.40 375 17.45 270 11.01
2019-08-16 2885 25176198 5745 442749202 17.40 17.80 17.25 17.60 0.20 1.15% 17.60 229 17.65 177 11.14
2019-08-19 2885 24536171 5646 442130943 17.70 18.10 17.70 18.00 0.40 2.27% 18.00 5053 18.05 12 11.39
2019-08-20 2885 40335943 7176 744020976 18.10 18.60 18.10 18.50 0.50 2.78% 18.45 633 18.50 49 11.71
2019-08-21 2885 22918959 6232 423568188 18.55 18.60 18.40 18.40 0.10 -0.54% 18.40 1586 18.45 369 11.65
2019-08-22 2885 9678445 2180 178491535 18.45 18.50 18.35 18.50 0.10 0.54% 18.40 1064 18.50 2976 11.71
2019-08-23 2885 23490773 2802 435694283 18.40 18.70 18.40 18.50 0.00 0% 18.45 2253 18.50 847 11.71
2019-08-26 2885 18964089 2653 345656486 18.15 18.40 18.05 18.25 0.25 -1.35% 18.25 189 18.30 959 11.55
2019-08-27 2885 37364073 4487 674477054 18.20 18.25 18.00 18.00 0.25 -1.37% 18.00 2217 18.05 12 11.39
2019-08-28 2885 16644177 2449 301225458 18.15 18.20 18.00 18.10 0.10 0.56% 18.05 671 18.10 541 11.46
2019-08-29 2885 29166245 2774 524096692 18.10 18.10 17.90 17.95 0.15 -0.83% 17.90 2704 17.95 1329 11.36
2019-08-30 2885 44661544 3505 805386862 18.10 18.20 17.90 18.05 0.10 0.56% 18.05 164 18.10 2097 11.35
2019-09-02 2885 8933403 1805 162235226 18.00 18.30 18.00 18.30 0.25 1.39% 18.25 580 18.30 54 11.51
2019-09-03 2885 7856210 1776 142966719 18.25 18.30 18.10 18.15 0.15 -0.82% 18.10 925 18.15 83 11.42
2019-09-04 2885 17301901 2896 313961350 18.25 18.25 18.00 18.00 0.15 -0.83% 18.00 1504 18.10 2 11.32
2019-09-05 2885 24193604 3231 443974583 18.15 18.45 18.10 18.45 0.45 2.5% 18.40 52 18.45 870 11.60
2019-09-06 2885 12000884 2649 222252048 18.45 18.65 18.35 18.65 0.20 1.08% 18.60 17 18.65 1063 11.73
2019-09-09 2885 28160008 4999 533496402 18.70 19.05 18.70 19.00 0.35 1.88% 18.95 585 19.00 2011 11.95
2019-09-10 2885 20242662 4098 386083667 19.00 19.15 18.95 19.15 0.15 0.79% 19.10 15 19.15 1112 12.04
2019-09-11 2885 11697806 2794 222763231 19.20 19.20 18.95 19.10 0.05 -0.26% 19.05 14 19.10 1043 12.01
2019-09-12 2885 9669070 2756 184680974 19.20 19.20 19.00 19.10 0.00 0% 19.10 293 19.15 663 12.01
2019-09-16 2885 10084455 2761 192154793 19.10 19.15 19.00 19.10 0.00 0% 19.05 142 19.10 1155 12.01
2019-09-17 2885 12676401 2430 240728569 19.00 19.05 18.95 19.00 0.10 -0.52% 18.95 881 19.00 31 11.95
2019-09-18 2885 10412137 3204 198520267 19.10 19.15 18.95 19.15 0.15 0.79% 19.10 194 19.15 775 12.04
2019-09-19 2885 10895118 3087 207532592 19.00 19.15 19.00 19.00 0.15 -0.78% 19.00 298 19.05 259 11.95
2019-09-20 2885 28277566 4755 530736626 19.00 19.00 18.70 18.70 0.30 -1.58% 18.65 1370 18.70 867 11.76
2019-09-23 2885 9903328 2441 186910221 18.80 19.00 18.75 18.85 0.15 0.8% 18.80 103 18.85 182 11.86
2019-09-24 2885 13424299 4566 251940713 18.85 18.90 18.70 18.75 0.10 -0.53% 18.75 893 18.80 80 11.79
2019-09-25 2885 10754850 2972 200996610 18.65 18.80 18.60 18.70 0.05 -0.27% 18.65 396 18.70 512 11.76
2019-09-26 2885 14835517 2390 277450785 18.70 18.80 18.65 18.70 0.00 0% 18.65 1019 18.70 138 11.76
2019-09-27 2885 12477667 3987 231425361 18.65 18.75 18.45 18.50 0.20 -1.07% 18.50 37 18.55 82 11.64
2019-10-01 2885 20291703 5735 373497469 18.20 18.60 18.20 18.60 0.10 0.54% 18.50 2 18.60 638 11.70
2019-10-02 2885 8225084 3074 152868325 18.45 18.65 18.45 18.55 0.05 -0.27% 18.55 366 18.60 120 11.67
2019-10-03 2885 18695924 4286 340187997 18.30 18.35 18.10 18.15 0.40 -2.16% 18.15 1305 18.20 611 11.42
2019-10-04 2885 9321321 2153 169956919 18.10 18.30 18.10 18.25 0.10 0.55% 18.25 373 18.30 192 11.48
2019-10-07 2885 6686884 1766 122709790 18.25 18.45 18.20 18.35 0.10 0.55% 18.35 285 18.40 198 11.54
2019-10-08 2885 15343907 3568 282893328 18.30 18.55 18.30 18.40 0.05 0.27% 18.35 440 18.40 140 11.57
2019-10-09 2885 14099185 3667 255872016 18.25 18.30 18.05 18.05 0.35 -1.9% 18.05 926 18.10 15 11.35
2019-10-14 2885 18356688 3600 339541057 18.25 18.65 18.25 18.65 0.60 3.32% 18.65 403 18.70 848 11.73
2019-10-15 2885 13092090 3018 243550079 18.60 18.70 18.50 18.70 0.05 0.27% 18.65 115 18.70 249 11.76
2019-10-16 2885 13778790 3382 257678727 18.65 18.80 18.55 18.75 0.05 0.27% 18.70 191 18.75 861 11.79
2019-10-17 2885 16045176 3035 298691285 18.65 18.70 18.55 18.70 0.05 -0.27% 18.65 378 18.70 607 11.76
2019-10-18 2885 34007431 3862 639921854 18.65 18.95 18.65 18.80 0.10 0.53% 18.80 2058 18.85 850 11.82
2019-10-21 2885 10857386 2077 205433616 18.80 19.00 18.70 18.90 0.10 0.53% 18.90 1175 18.95 141 11.89
2019-10-22 2885 11838704 2991 224134623 18.85 19.00 18.85 19.00 0.10 0.53% 18.95 12 19.00 2399 11.95
2019-10-23 2885 12538325 2734 236700417 18.90 19.00 18.80 18.85 0.15 -0.79% 18.85 553 18.90 75 11.86
2019-10-24 2885 11897820 3060 225175080 18.80 19.00 18.80 19.00 0.15 0.8% 18.95 86 19.00 631 11.95
2019-10-25 2885 9067578 2617 172129264 19.05 19.05 18.95 19.00 0.00 0% 18.95 138 19.00 116 11.95
2019-10-28 2885 10298735 2153 195488147 19.05 19.05 18.90 18.95 0.05 -0.26% 18.95 1185 19.00 177 11.92
2019-10-29 2885 15212047 3069 288336798 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 2584 19.00 360 11.95
2019-10-30 2885 13118357 3556 249530133 19.00 19.10 18.95 19.10 0.10 0.53% 19.05 120 19.10 1062 12.01
2019-10-31 2885 17310378 2737 330699161 19.10 19.20 19.05 19.05 0.05 -0.26% 19.05 76 19.10 3 11.98
2019-11-01 2885 17607421 2894 334886382 19.05 19.15 18.95 19.05 0.00 0% 19.00 28 19.05 630 11.98
2019-11-04 2885 11658113 2727 223825231 19.05 19.30 19.05 19.30 0.25 1.31% 19.25 190 19.30 32 12.14
2019-11-05 2885 15094195 3131 294190344 19.30 19.60 19.30 19.60 0.30 1.55% 19.55 57 19.60 2292 12.33
2019-11-06 2885 27469317 5092 546394939 19.65 20.10 19.50 19.95 0.35 1.79% 19.90 357 19.95 214 12.55
2019-11-07 2885 9500692 2995 188994132 19.95 19.95 19.80 19.95 0.00 0% 19.90 56 19.95 972 12.55
2019-11-08 2885 12662190 3721 251694046 20.00 20.00 19.80 19.90 0.05 -0.25% 19.85 760 19.90 90 12.52
2019-11-11 2885 10783180 3331 213912674 19.90 19.95 19.75 19.90 0.00 0% 19.85 1 19.90 1513 12.52
2019-11-12 2885 11430340 2935 227435499 19.95 19.95 19.85 19.90 0.00 0% 19.85 905 19.90 269 12.52
2019-11-13 2885 12268444 3075 243308546 19.80 19.90 19.75 19.80 0.10 -0.5% 19.80 419 19.85 356 12.45
2019-11-14 2885 11022431 1781 218076746 19.75 19.90 19.65 19.80 0.00 0% 19.80 799 19.85 74 12.45
2019-11-15 2885 11990879 1851 237903010 19.65 20.00 19.65 19.85 0.05 0.25% 19.80 210 19.85 24 12.48
2019-11-18 2885 6943877 1829 138515644 19.95 20.00 19.85 20.00 0.15 0.76% 19.95 105 20.00 889 12.58
2019-11-19 2885 8331778 2524 165808679 19.90 20.00 19.85 19.85 0.15 -0.75% 19.85 683 19.90 44 12.48
2019-11-20 2885 9298654 2614 185183051 19.85 20.00 19.80 20.00 0.15 0.76% 19.95 1 20.00 1497 12.58
2019-11-21 2885 13359400 2323 264407594 19.80 19.90 19.75 19.75 0.25 -1.25% 19.75 1830 19.80 147 12.42
2019-11-22 2885 7598637 2190 150332952 19.75 19.85 19.75 19.80 0.05 0.25% 19.75 1948 19.80 89 12.45
2019-11-25 2885 8914783 2076 176825752 19.80 19.90 19.75 19.90 0.10 0.51% 19.85 70 19.90 634 12.52
2019-11-26 2885 35814402 3061 711643672 19.85 20.00 19.80 19.85 0.05 -0.25% 19.85 2108 19.90 706 12.48
2019-11-27 2885 11449437 2924 228746761 19.90 20.05 19.90 20.05 0.20 1.01% 20.00 6 20.05 846 12.61
2019-11-28 2885 7789604 2426 155829700 20.05 20.05 19.95 20.00 0.05 -0.25% 19.95 329 20.00 118 12.58
2019-11-29 2885 8606799 1919 170587089 19.95 19.95 19.75 19.75 0.25 -1.25% 19.75 2655 19.80 142 12.04
2019-12-02 2885 12036381 2662 237809264 19.80 19.85 19.70 19.75 0.00 0% 19.75 871 19.80 717 12.04
2019-12-03 2885 7199877 2529 142977486 19.70 19.90 19.70 19.90 0.15 0.76% 19.85 59 19.90 1084 12.13
2019-12-04 2885 13890518 3502 276431004 19.90 19.95 19.85 19.95 0.05 0.25% 19.90 19 19.95 27 12.16
2019-12-05 2885 17825722 3778 351058675 19.80 19.85 19.65 19.65 0.30 -1.5% 19.65 838 19.70 110 11.98
2019-12-06 2885 9792907 2693 194275458 19.70 19.90 19.70 19.90 0.25 1.27% 19.85 88 19.90 687 12.13
2019-12-09 2885 6060981 1229 120480217 19.90 19.90 19.85 19.90 0.00 0% 19.85 433 19.90 309 12.13
2019-12-10 2885 7138616 2029 141335262 19.75 19.85 19.75 19.85 0.05 -0.25% 19.80 262 19.85 384 12.10
2019-12-11 2885 7787724 1773 154722328 19.80 19.95 19.75 19.95 0.10 0.5% 19.90 89 19.95 1833 12.16
2019-12-12 2885 18288780 3769 363979100 19.85 20.00 19.85 19.85 0.10 -0.5% 19.85 1838 19.90 2 12.10
2019-12-13 2885 28889608 5190 581009610 19.95 20.25 19.90 20.25 0.40 2.02% 20.20 538 20.25 1480 12.35
2019-12-16 2885 19885108 4774 401151668 20.25 20.35 20.00 20.05 0.20 -0.99% 20.05 629 20.10 134 12.23
2019-12-17 2885 16542851 3887 331810360 19.95 20.15 19.95 20.15 0.10 0.5% 20.10 161 20.15 251 12.29
2019-12-18 2885 14530312 3954 291883802 20.10 20.15 20.00 20.15 0.00 0% 20.10 79 20.15 520 12.29
2019-12-19 2885 13265498 2478 266916340 20.20 20.25 20.05 20.05 0.10 -0.5% 20.05 714 20.10 170 12.23
2019-12-20 2885 30527531 3893 619290898 20.15 20.35 20.05 20.35 0.30 1.5% 20.30 2 20.35 510 12.41
2019-12-23 2885 8022363 1953 162699100 20.15 20.35 20.15 20.35 0.00 0% 20.30 134 20.35 209 12.41
2019-12-24 2885 15259860 3062 310786565 20.35 20.45 20.25 20.30 0.05 -0.25% 20.25 437 20.30 39 12.38
2019-12-25 2885 5185496 990 105043982 20.30 20.35 20.20 20.25 0.05 -0.25% 20.25 81 20.30 1351 12.35
2019-12-26 2885 6782938 1296 137464588 20.25 20.30 20.20 20.30 0.05 0.25% 20.25 346 20.30 1294 12.38
2019-12-27 2885 11882283 2424 242251942 20.30 20.45 20.25 20.45 0.15 0.74% 20.45 1 20.50 1560 12.47
2019-12-30 2885 9664822 1996 196977599 20.45 20.45 20.30 20.40 0.05 -0.24% 20.35 2 20.40 198 12.44
2019-12-31 2885 13620902 2005 276204890 20.35 20.40 20.20 20.20 0.20 -0.98% 20.20 788 20.25 125 12.32