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　25.45
0
0%		25.45
0
0%		25.25
-0.2
-0.79%		 　25.60
0.35
1.39%		25.50
-0.1
-0.39%		25.85
0.35
1.37%		26.10
0.25
0.97%		26.00
-0.1
-0.38%		 　26.05
0.05
0.19%		26.20
0.15
0.58%		26.00
-0.2
-0.76%		26.10
0.1
0.38%		26.10
0
0%		 　26.25
0.15
0.57%		26.45
0.2
0.76%		26.60
0.15
0.57%		26.60
0
0%		26.50
-0.1
-0.38%		 　26.50
0
0%		26.70
0.2
0.75%		26.60
-0.1
-0.37%		 26.1
2 月　　　　　　　　　　26.40
-0.2
-0.75%		26.55
0.15
0.57%		26.55
0
0%		26.50
-0.05
-0.19%		 　　26.70
0.2
0.75%		26.80
0.1
0.37%		26.95
0.15
0.56%		27.00
0.05
0.19%		26.95
-0.05
-0.19%		 　27.10
0.15
0.56%		27.00
-0.1
-0.37%		27.25
0.25
0.93%		 26.86
3 月　　　27.00
-0.25
-0.92%		26.95
-0.05
-0.19%		27.10
0.15
0.56%		27.10
0
0%		27.00
-0.1
-0.37%		 　27.25
0.25
0.93%		27.30
0.05
0.18%		27.45
0.15
0.55%		27.30
-0.15
-0.55%		27.45
0.15
0.55%		 　27.85
0.4
1.46%		28.00
0.15
0.54%		28.00
0
0%		28.10
0.1
0.36%		28.00
-0.1
-0.36%		 　27.75
-0.25
-0.89%		28.00
0.25
0.9%		27.95
-0.05
-0.18%		27.95
0
0%		28.05
0.1
0.36%		 27.61
4 月27.90
-0.15
-0.53%		27.85
-0.05
-0.18%		28.00
0.15
0.54%		 　　　28.05
0.05
0.18%		28.20
0.15
0.53%		28.15
-0.05
-0.18%		28.25
0.1
0.36%		28.30
0.05
0.18%		 　28.20
-0.1
-0.35%		 28.10
-0.1
-0.35%		28.20
0.1
0.36%		28.15
-0.05
-0.18%		 　28.00
-0.15
-0.53%		28.20
0.2
0.71%		28.65
0.45
1.6%		28.75
0.1
0.35%		28.95
0.2
0.7%		 　29.35
0.4
1.38%		29.65
0.3
1.02%		 28.43
5 月　30.10
0.45
1.52%		30.05
-0.05
-0.17%		 　30.05
0
0%		30.50
0.45
1.5%		30.50
0
0%		29.90
-0.6
-1.97%		29.60
-0.3
-1%		 　29.50
-0.1
-0.34%		29.50
0
0%		29.70
0.2
0.68%		29.55
-0.15
-0.51%		30.00
0.45
1.52%		 　30.40
0.4
1.33%		 30.45
0.05
0.16%		30.55
0.1
0.33%		30.50
-0.05
-0.16%		 　30.50
0
0%		30.25
-0.25
-0.82%		30.55
0.3
0.99%		30.70
0.15
0.49%		31.00
0.3
0.98%		30.18
6 月 　31.00
0
0%		30.90
-0.1
-0.32%		30.90
0
0%		31.70
0.8
2.59%		 　　31.95
0.25
0.79%		31.30
-0.65
-2.03%		30.70
-0.6
-1.92%		30.60
-0.1
-0.33%		30.65
0.05
0.16%		 　30.70
0.05
0.16%		30.80
0.1
0.33%		31.25
0.45
1.46%		31.50
0.25
0.8%		30.80
-0.7
-2.22%		 　30.85
0.05
0.16%		30.95
0.1
0.32%		31.05
0.1
0.32%		30.85
-0.2
-0.64%		30.90
0.05
0.16%		 31.02
7 月30.90
0
0%		31.05
0.15
0.49%		31.15
0.1
0.32%		31.20
0.05
0.16%		31.40
0.2
0.64%		 　31.40
0
0%		31.60
0.2
0.64%		31.60
0
0%		31.85
0.25
0.79%		31.85
0
0%		 　31.70
-0.15
-0.47%		31.95
0.25
0.79%		31.90
-0.05
-0.16%		31.85
-0.05
-0.16%		31.85
0
0%		 　31.90
0.05
0.16%		32.10
0.2
0.63%		32.20
0.1
0.31%		32.25
0.05
0.16%		32.30
0.05
0.16%		 　32.10
-0.2
-0.62%		32.10
0
0%		32.10
0
0%		31.76
8 月31.65
-0.45
-1.4%		31.35
-0.3
-0.95%		 　31.25
-0.1
-0.32%		31.25
0
0%		31.05
-0.2
-0.64%		31.10
0.05
0.16%		 　　29.00
-2.1
-6.75%		28.50
-0.5
-1.72%		28.20
-0.3
-1.05%		27.90
-0.3
-1.06%		28.25
0.35
1.25%		 　28.30
0.05
0.18%		28.50
0.2
0.71%		28.15
-0.35
-1.23%		28.25
0.1
0.36%		28.35
0.1
0.35%		 　27.95
-0.4
-1.41%		28.00
0.05
0.18%		28.05
0.05
0.18%		28.00
-0.05
-0.18%		28.75
0.75
2.68%		 29.11
9 月　28.45
-0.3
-1.04%		28.35
-0.1
-0.35%		28.45
0.1
0.35%		28.55
0.1
0.35%		28.80
0.25
0.88%		 　29.20
0.4
1.39%		29.55
0.35
1.2%		29.50
-0.05
-0.17%		29.30
-0.2
-0.68%		 　　29.20
-0.1
-0.34%		29.20
0
0%		29.55
0.35
1.2%		29.45
-0.1
-0.34%		29.30
-0.15
-0.51%		 　29.20
-0.1
-0.34%		29.05
-0.15
-0.51%		28.80
-0.25
-0.86%		28.80
0
0%		28.75
-0.05
-0.17%		 29
10 月28.75
0
0%		28.80
0.05
0.17%		28.75
-0.05
-0.17%		28.85
0.1
0.35%		 　28.95
0.1
0.35%		29.10
0.15
0.52%		29.00
-0.1
-0.34%		 　　　29.15
0.15
0.52%		29.15
0
0%		29.15
0
0%		29.25
0.1
0.34%		29.10
-0.15
-0.51%		 　29.20
0.1
0.34%		29.15
-0.05
-0.17%		29.20
0.05
0.17%		29.45
0.25
0.86%		29.45
0
0%		 　29.60
0.15
0.51%		29.70
0.1
0.34%		29.85
0.15
0.51%		29.90
0.05
0.17%		29.22
11 月29.65
-0.25
-0.84%		 　29.95
0.3
1.01%		30.20
0.25
0.83%		30.65
0.45
1.49%		30.50
-0.15
-0.49%		30.50
0
0%		 　30.40
-0.1
-0.33%		30.60
0.2
0.66%		30.50
-0.1
-0.33%		30.40
-0.1
-0.33%		30.55
0.15
0.49%		 　30.70
0.15
0.49%		30.70
0
0%		30.65
-0.05
-0.16%		30.35
-0.3
-0.98%		30.40
0.05
0.16%		 　30.40
0
0%		30.40
0
0%		30.70
0.3
0.99%		30.65
-0.05
-0.16%		30.30
-0.35
-1.14%		 30.41
12 月　30.30
0
0%		30.05
-0.25
-0.83%		30.15
0.1
0.33%		30.15
0
0%		30.05
-0.1
-0.33%		 　30.15
0.1
0.33%		30.20
0.05
0.17%		30.10
-0.1
-0.33%		30.15
0.05
0.17%		30.30
0.15
0.5%		 　30.35
0.05
0.17%		30.65
0.3
0.99%		30.65
0
0%		30.55
-0.1
-0.33%		30.55
0
0%		 　30.85
0.3
0.98%		30.80
-0.05
-0.16%		30.80
0
0%		30.80
0
0%		30.90
0.1
0.32%		 　30.70
-0.2
-0.65%		30.60
-0.1
-0.33%		30.46

說明:最高漲幅:2.68%最低跌幅:-6.75% 最高價:32.30最低價:25.25平均價:29.26,灰色底表示週末,漲144天(26.7)元,跌105天(-22.35)元,平盤54天
3%=2,2%=5,1%=71,0%=120,-0%=2,-1%=5,-2%=44,-3%=54,

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 2886 12983080 4438 330174005 25.70 25.70 25.30 25.45 0.50 0% 25.40 13 25.45 446 13.05
2019-01-03 2886 12343811 3792 313023193 25.30 25.50 25.20 25.45 0.00 0% 25.40 13 25.45 25 13.05
2019-01-04 2886 13372342 4185 338409092 25.25 25.40 25.20 25.25 0.20 -0.79% 25.25 2644 25.30 1018 12.95
2019-01-07 2886 14028735 4911 358695956 25.55 25.60 25.45 25.60 0.35 1.39% 25.55 205 25.60 310 13.13
2019-01-08 2886 16050889 4699 416653256 25.65 25.65 25.45 25.50 0.10 -0.39% 25.45 591 25.50 306 13.08
2019-01-09 2886 22330135 6614 575210258 25.65 25.85 25.55 25.85 0.35 1.37% 25.85 74 25.90 1557 13.26
2019-01-10 2886 18405843 5140 477864550 25.85 26.10 25.80 26.10 0.25 0.97% 26.05 126 26.10 1498 13.38
2019-01-11 2886 12565632 4239 327419516 26.15 26.15 25.95 26.00 0.10 -0.38% 25.95 161 26.00 333 13.33
2019-01-14 2886 7539842 2399 195613779 26.00 26.10 25.80 26.05 0.05 0.19% 26.00 1 26.05 1438 13.36
2019-01-15 2886 15927250 3998 416061805 26.10 26.20 25.95 26.20 0.15 0.58% 26.15 23 26.20 1516 13.44
2019-01-16 2886 9122976 3371 237714398 26.15 26.15 26.00 26.00 0.20 -0.76% 26.00 1047 26.10 73 13.33
2019-01-17 2886 8224589 2856 214098392 26.00 26.10 25.95 26.10 0.10 0.38% 26.05 173 26.10 555 13.38
2019-01-18 2886 11746441 3321 306769651 26.10 26.25 26.00 26.10 0.00 0% 26.10 678 26.15 5 13.38
2019-01-21 2886 16939224 4741 444811845 26.25 26.30 26.20 26.25 0.15 0.57% 26.25 35 26.30 147 13.46
2019-01-22 2886 12816228 4071 337636775 26.25 26.45 26.15 26.45 0.20 0.76% 26.40 110 26.45 175 13.56
2019-01-23 2886 13194167 4142 349556450 26.25 26.60 26.25 26.60 0.15 0.57% 26.50 776 26.60 770 13.64
2019-01-24 2886 24152315 9058 639303834 26.55 26.60 26.35 26.60 0.00 0% 26.55 1 26.60 2177 13.64
2019-01-25 2886 20242328 7058 535896468 26.35 26.55 26.35 26.50 0.10 -0.38% 26.45 567 26.50 2692 13.59
2019-01-28 2886 22528990 6206 595074601 26.50 26.55 26.35 26.50 0.00 0% 26.45 8 26.50 6568 13.59
2019-01-29 2886 27272900 5850 724133577 26.45 26.70 26.35 26.70 0.20 0.75% 26.65 213 26.70 732 13.69
2019-01-30 2886 27012034 5810 722123665 26.70 26.85 26.60 26.60 0.10 -0.37% 26.60 132 26.65 84 13.64
2019-02-11 2886 29968155 8654 795969099 26.95 26.95 26.40 26.40 0.20 -0.75% 26.40 1106 26.50 16 13.54
2019-02-12 2886 24445123 6447 650946178 26.45 26.75 26.40 26.55 0.15 0.57% 26.55 258 26.60 2 13.62
2019-02-13 2886 17293608 6144 459540694 26.55 26.70 26.50 26.55 0.00 0% 26.55 3164 26.60 53 13.62
2019-02-14 2886 17237594 5365 458114359 26.50 26.65 26.50 26.50 0.05 -0.19% 26.50 1098 26.55 35 13.59
2019-02-18 2886 12928854 4775 345025702 26.55 26.75 26.55 26.70 0.30 0.75% 26.70 50 26.75 770 13.69
2019-02-19 2886 11023610 3827 295218661 26.70 26.85 26.65 26.80 0.10 0.37% 26.75 220 26.80 1390 13.74
2019-02-20 2886 22511528 4213 605651494 26.85 26.95 26.80 26.95 0.15 0.56% 26.90 554 26.95 539 13.82
2019-02-21 2886 13929072 4171 375150994 26.90 27.00 26.85 27.00 0.05 0.19% 26.95 73 27.00 553 13.85
2019-02-22 2886 17421177 5223 469160904 26.95 27.00 26.85 26.95 0.05 -0.19% 26.90 672 26.95 347 13.82
2019-02-25 2886 19823736 6208 535499584 27.00 27.10 26.95 27.10 0.15 0.56% 27.05 7 27.10 937 13.90
2019-02-26 2886 25225119 6528 681557589 27.10 27.10 26.95 27.00 0.10 -0.37% 27.00 617 27.05 31 13.85
2019-02-27 2886 20018201 7391 543612814 27.10 27.25 27.05 27.25 0.25 0.93% 27.20 246 27.25 816 13.97
2019-03-04 2886 34392907 6838 929568827 27.00 27.25 26.90 27.00 0.25 -0.92% 27.00 2600 27.05 5 13.85
2019-03-05 2886 24575001 5881 663329477 27.00 27.10 26.85 26.95 0.05 -0.19% 26.95 63 27.00 290 13.82
2019-03-06 2886 18476765 4373 499411828 27.10 27.10 26.95 27.10 0.15 0.56% 27.05 3 27.10 385 13.90
2019-03-07 2886 12258550 3420 331654819 27.05 27.15 27.00 27.10 0.00 0% 27.05 67 27.10 259 13.90
2019-03-08 2886 9551982 2934 258338226 27.00 27.10 27.00 27.00 0.10 -0.37% 27.00 6071 27.05 114 13.85
2019-03-11 2886 12693830 3680 345607399 27.15 27.40 27.05 27.25 0.25 0.93% 27.25 809 27.30 61 13.97
2019-03-12 2886 13972164 4156 382696055 27.35 27.50 27.25 27.30 0.05 0.18% 27.30 843 27.35 569 14.00
2019-03-13 2886 8065079 3048 220836916 27.30 27.45 27.25 27.45 0.15 0.55% 27.40 23 27.45 641 14.08
2019-03-14 2886 11817210 3835 322375677 27.35 27.45 27.15 27.30 0.15 -0.55% 27.25 83 27.30 374 14.00
2019-03-15 2886 13425788 2860 368253592 27.30 27.45 27.30 27.45 0.15 0.55% 27.45 107 27.50 1460 14.08
2019-03-18 2886 20850926 4945 576291447 27.50 27.85 27.45 27.85 0.40 1.46% 27.80 47 27.85 205 14.28
2019-03-19 2886 22486487 5813 629894834 27.90 28.10 27.90 28.00 0.15 0.54% 27.95 321 28.00 1654 14.36
2019-03-20 2886 17027275 6906 475038912 28.00 28.00 27.80 28.00 0.00 0% 27.95 227 28.00 880 14.36
2019-03-21 2886 13711284 3328 383727172 28.00 28.10 27.85 28.10 0.10 0.36% 28.05 111 28.10 380 14.41
2019-03-22 2886 11591276 3940 325299628 28.10 28.20 28.00 28.00 0.10 -0.36% 28.00 1518 28.05 41 14.36
2019-03-25 2886 18348874 6055 509551347 27.80 27.90 27.70 27.75 0.25 -0.89% 27.75 246 27.80 296 14.23
2019-03-26 2886 5922810 2609 165693630 27.75 28.05 27.75 28.00 0.25 0.9% 28.00 270 28.05 316 14.36
2019-03-27 2886 11915832 3667 333715596 28.00 28.10 27.90 27.95 0.05 -0.18% 27.95 404 28.00 95 14.33
2019-03-28 2886 16151325 3859 451681132 27.95 28.05 27.90 27.95 0.00 0% 27.95 653 28.00 21 13.50
2019-03-29 2886 19645911 4704 549169973 27.95 28.05 27.85 28.05 0.10 0.36% 28.00 3 28.05 1294 13.55
2019-04-01 2886 11489181 5077 321291531 28.05 28.10 27.90 27.90 0.15 -0.53% 27.90 438 27.95 35 13.48
2019-04-02 2886 10759419 6067 300361551 27.90 28.00 27.85 27.85 0.05 -0.18% 27.85 1219 27.90 13 13.45
2019-04-03 2886 16272204 5360 456029502 28.00 28.10 27.95 28.00 0.15 0.54% 28.00 1866 28.05 212 13.53
2019-04-08 2886 17090482 5814 479351869 28.10 28.15 28.00 28.05 0.05 0.18% 28.05 135 28.10 811 13.55
2019-04-09 2886 18483404 5351 519981601 28.05 28.20 28.05 28.20 0.15 0.53% 28.15 145 28.20 939 13.62
2019-04-10 2886 21650229 5533 609742418 28.10 28.25 28.05 28.15 0.05 -0.18% 28.15 1500 28.20 46 13.60
2019-04-11 2886 6781750 2674 190951436 28.10 28.25 28.10 28.25 0.10 0.36% 28.20 27 28.25 639 13.65
2019-04-12 2886 11098205 3536 313386770 28.20 28.30 28.15 28.30 0.05 0.18% 28.25 2402 28.30 1112 13.67
2019-04-15 2886 13821004 7061 390318645 28.25 28.30 28.20 28.20 0.10 -0.35% 28.20 1325 28.25 74 13.62
2019-04-17 2886 12319805 6404 346303340 28.15 28.20 28.05 28.10 0.00 -0.35% 28.10 571 28.15 13 13.57
2019-04-18 2886 16869460 5275 474627684 28.10 28.20 28.05 28.20 0.10 0.36% 28.15 37 28.20 80 13.62
2019-04-19 2886 6609817 2497 185842214 28.15 28.15 28.05 28.15 0.05 -0.18% 28.10 353 28.15 23 13.60
2019-04-22 2886 11481261 4110 322119608 28.15 28.15 28.00 28.00 0.15 -0.53% 28.00 2062 28.05 68 13.53
2019-04-23 2886 12433218 3419 348935831 28.00 28.20 27.95 28.20 0.20 0.71% 28.15 304 28.20 744 13.62
2019-04-24 2886 28146190 9632 804866310 28.55 28.75 28.50 28.65 0.45 1.6% 28.60 15 28.65 664 13.84
2019-04-25 2886 14272957 4607 409541599 28.65 28.80 28.60 28.75 0.10 0.35% 28.75 52 28.80 315 13.89
2019-04-26 2886 15343802 4904 442642793 28.75 28.95 28.70 28.95 0.20 0.7% 28.90 242 28.95 868 13.99
2019-04-29 2886 20301233 6063 593083136 28.95 29.35 28.95 29.35 0.40 1.38% 29.30 234 29.35 510 14.18
2019-04-30 2886 25979095 7983 766073937 29.35 29.65 29.30 29.65 0.30 1.02% 29.60 7 29.65 1499 14.32
2019-05-02 2886 39432971 11084 1183297429 29.60 30.20 29.55 30.10 0.45 1.52% 30.05 513 30.10 440 14.54
2019-05-03 2886 24483196 6564 736741669 30.10 30.20 30.00 30.05 0.05 -0.17% 30.05 469 30.10 148 14.52
2019-05-06 2886 21508476 6196 644052680 30.00 30.05 29.80 30.05 0.00 0% 30.05 11 30.10 626 14.52
2019-05-07 2886 22437647 7962 683475946 30.05 30.75 30.05 30.50 0.45 1.5% 30.50 1470 30.55 104 14.73
2019-05-08 2886 20127356 6288 609784713 30.10 30.50 30.10 30.50 0.00 0% 30.45 9 30.50 698 14.73
2019-05-09 2886 28544838 10823 855360800 30.10 30.25 29.85 29.90 0.60 -1.97% 29.90 1395 29.95 35 14.44
2019-05-10 2886 27061673 7997 805988730 29.85 30.05 29.55 29.60 0.30 -1% 29.60 621 29.65 24 14.30
2019-05-13 2886 18642328 6559 549069287 29.60 29.60 29.25 29.50 0.10 -0.34% 29.45 141 29.50 1136 14.25
2019-05-14 2886 32587814 9180 963729391 29.40 29.85 29.35 29.50 0.00 0% 29.50 625 29.55 38 14.25
2019-05-15 2886 22038875 5719 654446829 29.55 29.85 29.50 29.70 0.20 0.68% 29.70 1642 29.75 256 14.35
2019-05-16 2886 25424504 6051 753873714 29.70 29.75 29.55 29.55 0.15 -0.51% 29.55 441 29.60 6 14.28
2019-05-17 2886 30165565 9661 906275150 29.90 30.25 29.80 30.00 0.45 1.52% 30.00 6360 30.05 21 14.49
2019-05-20 2886 22896506 6363 694316073 30.35 30.40 30.20 30.40 0.40 1.33% 30.35 53 30.40 6 14.69
2019-05-22 2886 12161013 3725 370426786 30.50 30.60 30.30 30.45 0.20 0.16% 30.45 6 30.50 98 14.71
2019-05-23 2886 24831744 4488 750373613 30.45 30.55 30.00 30.55 0.10 0.33% 30.50 7 30.55 200 14.76
2019-05-24 2886 10899810 3416 333013268 30.40 30.65 30.35 30.50 0.05 -0.16% 30.50 377 30.55 24 14.73
2019-05-27 2886 9173891 4214 279586231 30.55 30.60 30.40 30.50 0.00 0% 30.45 20 30.50 282 14.73
2019-05-28 2886 37524307 4281 1135319087 30.50 30.55 30.15 30.25 0.25 -0.82% 30.25 3232 30.30 37 14.61
2019-05-29 2886 13547506 5176 411442762 30.20 30.55 30.10 30.55 0.30 0.99% 30.50 5 30.55 345 14.83
2019-05-30 2886 21030339 4104 643252888 30.40 30.70 30.35 30.70 0.15 0.49% 30.65 54 30.70 609 14.90
2019-05-31 2886 28330735 7020 872691612 30.55 31.00 30.50 31.00 0.30 0.98% 30.95 36 31.00 256 15.05
2019-06-03 2886 21090450 6371 651790478 30.80 31.00 30.75 31.00 0.00 0% 30.95 510 31.00 453 15.05
2019-06-04 2886 20477403 6732 632507627 31.00 31.05 30.80 30.90 0.10 -0.32% 30.90 355 30.95 91 15.00
2019-06-05 2886 19997626 6294 618876950 31.00 31.10 30.85 30.90 0.00 0% 30.90 264 30.95 1200 15.00
2019-06-06 2886 29475309 9790 926811230 30.90 31.70 30.85 31.70 0.80 2.59% 31.65 26 31.70 666 15.39
2019-06-10 2886 21804427 6726 695664656 31.70 32.05 31.60 31.95 0.25 0.79% 31.90 16 31.95 624 15.51
2019-06-11 2886 26405538 7631 833375834 31.95 31.95 31.30 31.30 0.65 -2.03% 31.30 528 31.35 98 15.19
2019-06-12 2886 54441826 17547 1661913399 31.10 31.10 30.15 30.70 0.60 -1.92% 30.70 17 30.75 1286 14.90
2019-06-13 2886 32258150 10037 986057289 30.60 30.90 30.20 30.60 0.10 -0.33% 30.55 337 30.60 838 14.85
2019-06-14 2886 25259140 7021 772079944 30.40 30.65 30.40 30.65 0.05 0.16% 30.60 1 30.65 962 14.88
2019-06-17 2886 22600854 7373 694861839 30.70 30.85 30.65 30.70 0.05 0.16% 30.70 1223 30.75 204 14.90
2019-06-18 2886 25880843 8191 793854763 30.70 30.80 30.50 30.80 0.10 0.33% 30.75 1 30.80 872 14.95
2019-06-19 2886 34828772 10865 1083551277 30.85 31.30 30.80 31.25 0.45 1.46% 31.20 955 31.25 1427 15.17
2019-06-20 2886 35274648 10024 1107657639 31.45 31.50 31.25 31.50 0.25 0.8% 31.40 822 31.50 1811 15.29
2019-06-21 2886 53582065 14075 1657826120 31.30 31.35 30.80 30.80 0.70 -2.22% 30.80 438 30.85 404 14.95
2019-06-24 2886 26082242 6638 806386823 30.90 31.00 30.80 30.85 0.05 0.16% 30.85 840 30.90 13 14.98
2019-06-25 2886 23025434 6634 712973719 30.90 31.05 30.90 30.95 0.10 0.32% 30.95 1031 31.00 518 15.02
2019-06-26 2886 18431054 7243 571446574 31.00 31.10 30.95 31.05 0.10 0.32% 31.00 242 31.05 57 15.07
2019-06-27 2886 33862108 8769 1047627325 30.95 31.10 30.80 30.85 0.20 -0.64% 30.85 1066 30.90 13 14.98
2019-06-28 2886 28461881 6228 880935119 31.00 31.15 30.80 30.90 0.05 0.16% 30.90 963 30.95 51 15.00
2019-07-01 2886 22960138 6263 710534057 30.90 31.10 30.85 30.90 0.00 0% 30.90 885 30.95 193 15.00
2019-07-02 2886 23726536 5990 738108426 30.95 31.25 30.95 31.05 0.15 0.49% 31.05 932 31.10 124 15.07
2019-07-03 2886 17994759 4775 558908344 31.00 31.15 30.95 31.15 0.10 0.32% 31.10 116 31.15 458 15.12
2019-07-04 2886 11478048 3074 357898315 31.15 31.25 31.10 31.20 0.05 0.16% 31.15 315 31.20 64 15.15
2019-07-05 2886 9355842 3240 293127432 31.20 31.40 31.20 31.40 0.20 0.64% 31.35 119 31.40 2122 15.24
2019-07-08 2886 13850617 2869 433964763 31.35 31.40 31.25 31.40 0.00 0% 31.35 3 31.40 16 15.24
2019-07-09 2886 15815160 7122 498345796 31.40 31.60 31.35 31.60 0.20 0.64% 31.55 412 31.60 1734 15.34
2019-07-10 2886 14458533 6130 457557067 31.60 31.70 31.60 31.60 0.00 0% 31.60 3803 31.65 98 15.34
2019-07-11 2886 15503282 4169 492768540 31.60 31.95 31.60 31.85 0.25 0.79% 31.80 103 31.85 640 15.46
2019-07-12 2886 11435371 3173 365008648 31.90 32.00 31.85 31.85 0.00 0% 31.85 1466 31.90 27 15.46
2019-07-15 2886 24725316 8179 786521648 31.95 32.00 31.55 31.70 0.15 -0.47% 31.70 1017 31.75 2 15.39
2019-07-16 2886 12716590 4270 405305642 31.80 31.95 31.75 31.95 0.25 0.79% 31.90 1 31.95 722 15.51
2019-07-17 2886 19985506 5343 636195162 31.80 31.95 31.55 31.90 0.05 -0.16% 31.85 448 31.90 150 15.49
2019-07-18 2886 13703995 4983 432939593 31.85 31.90 31.55 31.85 0.05 -0.16% 31.80 1 31.85 219 15.46
2019-07-19 2886 11966260 3018 381311126 31.90 31.95 31.80 31.85 0.00 0% 31.80 475 31.85 83 15.46
2019-07-22 2886 14332951 4580 458264416 31.90 32.05 31.90 31.90 0.05 0.16% 31.90 778 31.95 6 15.49
2019-07-23 2886 11788397 4077 378215204 32.00 32.15 32.00 32.10 0.20 0.63% 32.10 126 32.15 123 15.58
2019-07-24 2886 11273225 4049 362535817 32.05 32.20 32.05 32.20 0.10 0.31% 32.15 10 32.20 394 15.63
2019-07-25 2886 13271704 3948 429767248 32.20 32.50 32.20 32.25 0.05 0.16% 32.25 681 32.30 1 15.66
2019-07-26 2886 10963354 3471 353522118 32.30 32.40 32.15 32.30 0.05 0.16% 32.25 306 32.30 111 15.68
2019-07-29 2886 16515668 3799 534745914 32.30 32.30 32.10 32.10 0.20 -0.62% 32.10 832 32.20 3 15.58
2019-07-30 2886 16365931 3781 525746734 32.10 32.25 32.00 32.10 0.00 0% 32.05 892 32.10 235 15.58
2019-07-31 2886 41551041 7676 1327567125 32.20 32.20 31.75 32.10 0.00 0% 32.05 194 32.10 12 15.58
2019-08-01 2886 25003933 7430 793747825 31.65 31.95 31.65 31.65 0.45 -1.4% 31.65 780 31.70 727 15.36
2019-08-02 2886 34278312 10476 1069806424 31.30 31.35 31.10 31.35 0.30 -0.95% 31.30 200 31.35 16 15.22
2019-08-05 2886 19572903 5565 611621970 31.35 31.40 31.15 31.25 0.10 -0.32% 31.25 756 31.30 58 15.17
2019-08-06 2886 26381524 6846 821502912 31.10 31.45 30.85 31.25 0.00 0% 31.25 225 31.30 1 15.17
2019-08-07 2886 30423670 7597 950401774 31.60 31.60 31.05 31.05 0.20 -0.64% 31.05 859 31.10 52 15.07
2019-08-08 2886 30459583 7245 946856023 30.90 31.25 30.90 31.10 0.05 0.16% 31.10 623 31.15 1046 15.10
2019-08-12 2886 67361049 13374 1965392840 29.30 29.30 28.85 29.00 0.40 -6.75% 29.00 4543 29.05 244 14.08
2019-08-13 2886 43327560 17049 1238190943 29.00 29.05 28.40 28.50 0.50 -1.72% 28.50 102 28.55 1 13.84
2019-08-14 2886 32465371 11721 920113375 28.50 28.65 28.20 28.20 0.30 -1.05% 28.20 1660 28.25 284 13.69
2019-08-15 2886 29632607 10687 825798766 27.90 28.00 27.80 27.90 0.30 -1.06% 27.90 170 27.95 79 13.54
2019-08-16 2886 28533213 10339 801202651 28.00 28.40 27.75 28.25 0.35 1.25% 28.25 228 28.30 731 13.71
2019-08-19 2886 18039478 7061 511451221 28.30 28.45 28.30 28.30 0.05 0.18% 28.30 1415 28.35 202 13.74
2019-08-20 2886 18163317 6744 515530309 28.30 28.55 28.30 28.50 0.20 0.71% 28.45 7 28.50 597 13.84
2019-08-21 2886 21105637 7883 597960927 28.50 28.55 28.15 28.15 0.35 -1.23% 28.15 809 28.20 296 13.66
2019-08-22 2886 12416758 4905 350545448 28.25 28.40 28.15 28.25 0.10 0.36% 28.20 45 28.25 217 13.71
2019-08-23 2886 11432419 3422 323796623 28.25 28.40 28.25 28.35 0.10 0.35% 28.35 70 28.40 472 13.76
2019-08-26 2886 21019296 7332 588132980 28.00 28.15 27.90 27.95 0.40 -1.41% 27.95 1332 28.00 393 13.57
2019-08-27 2886 28371106 5814 793744479 28.00 28.10 27.85 28.00 0.05 0.18% 28.00 340 28.05 977 13.59
2019-08-28 2886 11636147 4715 327073895 28.00 28.25 28.00 28.05 0.05 0.18% 28.05 1150 28.10 105 13.62
2019-08-29 2886 10952595 3610 306916995 28.05 28.10 28.00 28.00 0.05 -0.18% 28.00 2863 28.05 329 13.59
2019-08-30 2886 19698080 4564 560034450 28.20 28.75 28.10 28.75 0.75 2.68% 28.60 8 28.75 1139 13.96
2019-09-02 2886 16759055 6159 475490690 28.65 28.65 28.25 28.45 0.30 -1.04% 28.45 321 28.50 134 13.81
2019-09-03 2886 9049747 2770 256793153 28.45 28.45 28.30 28.35 0.10 -0.35% 28.30 1691 28.35 1 13.76
2019-09-04 2886 13921605 4080 395422964 28.35 28.50 28.35 28.45 0.10 0.35% 28.40 179 28.45 198 13.81
2019-09-05 2886 15980697 4523 455794403 28.50 28.60 28.45 28.55 0.10 0.35% 28.50 152 28.55 264 13.86
2019-09-06 2886 10689247 3975 306920849 28.65 28.85 28.60 28.80 0.25 0.88% 28.80 494 28.85 559 13.98
2019-09-09 2886 16581331 6075 481995314 29.00 29.20 28.95 29.20 0.40 1.39% 29.15 225 29.20 1080 14.17
2019-09-10 2886 26480788 9918 781884903 29.45 29.60 29.30 29.55 0.35 1.2% 29.55 304 29.60 1296 14.34
2019-09-11 2886 16224970 6142 476512861 29.60 29.60 29.10 29.50 0.05 -0.17% 29.40 15 29.50 1580 14.32
2019-09-12 2886 11706049 4722 344040308 29.60 29.60 29.30 29.30 0.20 -0.68% 29.30 360 29.35 239 14.22
2019-09-16 2886 15372868 5534 449486154 29.50 29.50 29.15 29.20 0.10 -0.34% 29.20 15 29.25 493 14.17
2019-09-17 2886 11008763 3622 320971438 29.20 29.25 29.10 29.20 0.00 0% 29.15 452 29.20 348 14.17
2019-09-18 2886 13655833 5482 401673654 29.20 29.55 29.15 29.55 0.35 1.2% 29.50 398 29.55 186 14.34
2019-09-19 2886 14002217 6737 411559021 29.50 29.55 29.30 29.45 0.10 -0.34% 29.40 6 29.45 221 14.30
2019-09-20 2886 33388343 10503 976731789 29.50 29.50 29.15 29.30 0.15 -0.51% 29.30 942 29.35 710 14.22
2019-09-23 2886 15816525 7515 461528254 29.25 29.25 29.15 29.20 0.10 -0.34% 29.15 278 29.20 1446 14.17
2019-09-24 2886 19618406 7056 570653952 29.20 29.25 29.00 29.05 0.15 -0.51% 29.05 184 29.10 577 14.10
2019-09-25 2886 31628449 12246 912313259 29.05 29.10 28.70 28.80 0.25 -0.86% 28.75 706 28.80 1590 13.98
2019-09-26 2886 14896972 7689 429279356 28.90 28.90 28.80 28.80 0.00 0% 28.75 1300 28.80 1293 13.98
2019-09-27 2886 15287044 5135 439958839 28.80 28.90 28.70 28.75 0.05 -0.17% 28.75 542 28.80 1381 13.96
2019-10-01 2886 23120416 7782 666866795 28.75 29.05 28.75 28.75 0.00 0% 28.75 763 28.80 301 13.96
2019-10-02 2886 12199352 4703 352094897 28.75 29.00 28.75 28.80 0.05 0.17% 28.80 677 28.85 20 13.98
2019-10-03 2886 11550023 5883 331480074 28.65 28.80 28.60 28.75 0.05 -0.17% 28.75 416 28.80 1247 13.96
2019-10-04 2886 15819153 5930 454772798 28.70 28.85 28.70 28.85 0.10 0.35% 28.80 149 28.85 996 14.00
2019-10-07 2886 10517485 3702 304234870 28.95 28.95 28.85 28.95 0.10 0.35% 28.90 414 28.95 277 14.05
2019-10-08 2886 23952630 9017 699949908 29.20 29.45 29.05 29.10 0.15 0.52% 29.05 267 29.10 32 14.13
2019-10-09 2886 13924060 5125 404561863 29.15 29.20 29.00 29.00 0.10 -0.34% 29.00 2167 29.05 226 14.08
2019-10-14 2886 24040783 9688 698136046 29.20 29.20 28.95 29.15 0.15 0.52% 29.15 287 29.20 608 14.15
2019-10-15 2886 10763292 4898 312556861 29.15 29.20 28.95 29.15 0.00 0% 29.10 529 29.15 570 14.15
2019-10-16 2886 15193583 5493 442125123 29.20 29.20 29.05 29.15 0.00 0% 29.15 101 29.20 1034 14.15
2019-10-17 2886 11985049 4420 349563180 29.15 29.25 29.10 29.25 0.10 0.34% 29.20 58 29.25 481 14.20
2019-10-18 2886 19270656 5688 560678960 29.35 29.35 29.00 29.10 0.15 -0.51% 29.10 341 29.15 2 14.13
2019-10-21 2886 14836594 5771 431284817 29.10 29.20 28.95 29.20 0.10 0.34% 29.20 12 29.25 1085 14.17
2019-10-22 2886 19491235 8125 567050433 29.20 29.30 29.00 29.15 0.05 -0.17% 29.15 84 29.20 992 14.15
2019-10-23 2886 12924910 4643 376881215 29.15 29.20 29.10 29.20 0.05 0.17% 29.15 352 29.20 571 14.17
2019-10-24 2886 19071982 5475 559185906 29.25 29.45 29.25 29.45 0.25 0.86% 29.40 19 29.45 1384 14.30
2019-10-25 2886 10158060 3337 298652011 29.50 29.50 29.30 29.45 0.00 0% 29.40 5 29.45 623 14.30
2019-10-28 2886 14446210 4369 426074094 29.50 29.60 29.40 29.60 0.15 0.51% 29.55 48 29.60 596 14.37
2019-10-29 2886 10760334 4301 318729501 29.65 29.70 29.55 29.70 0.10 0.34% 29.65 351 29.70 1410 14.42
2019-10-30 2886 18491584 5397 550335808 29.70 29.85 29.60 29.85 0.15 0.51% 29.80 32 29.85 127 14.49
2019-10-31 2886 25848320 7269 774289756 29.90 30.05 29.90 29.90 0.05 0.17% 29.85 1140 29.90 487 14.51
2019-11-01 2886 16209528 6968 481181370 29.85 29.85 29.60 29.65 0.25 -0.84% 29.60 1712 29.65 187 14.39
2019-11-04 2886 15390912 6404 459256362 29.70 29.95 29.65 29.95 0.30 1.01% 29.90 289 29.95 135 14.54
2019-11-05 2886 19578493 5741 588992360 30.05 30.20 30.00 30.20 0.25 0.83% 30.15 1 30.20 800 14.66
2019-11-06 2886 41265815 13697 1267093017 30.60 31.00 30.30 30.65 0.45 1.49% 30.65 152 30.70 275 14.88
2019-11-07 2886 17095188 5547 521763498 30.75 30.75 30.40 30.50 0.15 -0.49% 30.45 1176 30.50 533 14.81
2019-11-08 2886 14518774 4635 442718345 30.60 30.65 30.40 30.50 0.00 0% 30.45 358 30.50 2612 14.81
2019-11-11 2886 18381346 6238 557560522 30.55 30.60 30.15 30.40 0.10 -0.33% 30.30 14 30.40 327 14.76
2019-11-12 2886 14402546 5011 439718950 30.60 30.65 30.35 30.60 0.20 0.66% 30.55 1 30.60 723 14.85
2019-11-13 2886 15276824 5621 466484327 30.50 30.60 30.45 30.50 0.10 -0.33% 30.50 382 30.55 105 14.81
2019-11-14 2886 9927627 3951 301803408 30.55 30.55 30.35 30.40 0.10 -0.33% 30.35 581 30.40 506 14.76
2019-11-15 2886 10208965 3304 311781977 30.60 30.65 30.45 30.55 0.15 0.49% 30.50 141 30.55 136 14.83
2019-11-18 2886 8746402 3750 267141887 30.50 30.70 30.40 30.70 0.15 0.49% 30.65 22 30.70 886 14.90
2019-11-19 2886 15410293 4385 472498661 30.60 30.75 30.50 30.70 0.00 0% 30.65 186 30.70 2227 14.90
2019-11-20 2886 14035608 4523 429734558 30.70 30.75 30.55 30.65 0.05 -0.16% 30.60 201 30.65 987 14.88
2019-11-21 2886 18444012 6456 559984711 30.45 30.50 30.30 30.35 0.30 -0.98% 30.35 422 30.40 225 14.73
2019-11-22 2886 13254534 4535 402773884 30.35 30.45 30.30 30.40 0.05 0.16% 30.40 28 30.45 163 14.76
2019-11-25 2886 10382361 3806 315671487 30.40 30.45 30.35 30.40 0.00 0% 30.35 872 30.40 69 14.76
2019-11-26 2886 40036141 4803 1219404027 30.50 30.70 30.40 30.40 0.00 0% 30.35 2306 30.40 400 14.76
2019-11-27 2886 13563203 4826 415999632 30.40 30.75 30.40 30.70 0.30 0.99% 30.65 98 30.70 768 14.90
2019-11-28 2886 8548969 3954 261628478 30.70 30.70 30.50 30.65 0.05 -0.16% 30.60 336 30.65 136 14.95
2019-11-29 2886 15886983 5634 482981765 30.65 30.65 30.30 30.30 0.35 -1.14% 30.30 1825 30.35 3 14.78
2019-12-02 2886 13842040 5654 418102998 30.15 30.30 30.15 30.30 0.00 0% 30.25 21 30.30 1193 14.78
2019-12-03 2886 19597244 6572 589728549 30.15 30.15 30.05 30.05 0.25 -0.83% 30.05 999 30.10 51 14.66
2019-12-04 2886 12169012 4141 365918511 30.10 30.15 30.00 30.15 0.10 0.33% 30.10 36 30.15 763 14.71
2019-12-05 2886 11950923 4466 360116705 30.20 30.20 30.05 30.15 0.00 0% 30.10 279 30.15 517 14.71
2019-12-06 2886 8543010 4042 256999392 30.25 30.25 30.05 30.05 0.10 -0.33% 30.05 552 30.10 525 14.66
2019-12-09 2886 8141157 3234 245137621 30.10 30.15 30.05 30.15 0.10 0.33% 30.10 583 30.15 267 14.71
2019-12-10 2886 7068035 2711 213044459 30.15 30.20 30.10 30.20 0.05 0.17% 30.15 305 30.20 315 14.73
2019-12-11 2886 14559376 5133 437805853 30.10 30.15 30.00 30.10 0.10 -0.33% 30.10 318 30.15 21 14.68
2019-12-12 2886 15914809 5266 480306930 30.10 30.30 30.05 30.15 0.05 0.17% 30.15 643 30.20 1 14.71
2019-12-13 2886 19379581 5543 588246492 30.25 30.45 30.20 30.30 0.15 0.5% 30.30 550 30.40 9 14.78
2019-12-16 2886 14128973 6100 429345737 30.30 30.45 30.30 30.35 0.05 0.17% 30.35 649 30.40 12 14.80
2019-12-17 2886 21527162 7557 655163388 30.35 30.65 30.30 30.65 0.30 0.99% 30.60 254 30.65 462 14.95
2019-12-18 2886 22210072 6661 679785291 30.55 30.65 30.50 30.65 0.00 0% 30.60 747 30.65 390 14.95
2019-12-19 2886 15808637 5999 482544349 30.55 30.60 30.45 30.55 0.10 -0.33% 30.50 1534 30.55 74 14.90
2019-12-20 2886 27196299 5134 831685891 30.60 30.70 30.45 30.55 0.00 0% 30.55 470 30.60 1 14.90
2019-12-23 2886 15424908 4224 473323572 30.55 30.85 30.55 30.85 0.30 0.98% 30.80 12 30.85 796 15.05
2019-12-24 2886 8397080 3463 258332747 30.80 30.85 30.70 30.80 0.05 -0.16% 30.80 82 30.85 988 15.02
2019-12-25 2886 5964238 3343 183573552 30.80 30.85 30.70 30.80 0.00 0% 30.80 997 30.85 915 15.02
2019-12-26 2886 6307380 3368 194172475 30.85 30.85 30.75 30.80 0.00 0% 30.75 836 30.80 8 15.02
2019-12-27 2886 6819076 2407 210418010 30.85 30.90 30.80 30.90 0.10 0.32% 30.85 265 30.90 1622 15.07
2019-12-30 2886 12302006 5403 378807109 30.90 30.95 30.70 30.70 0.20 -0.65% 30.70 525 30.75 7 14.98
2019-12-31 2886 10578207 4581 324109915 30.70 30.70 30.60 30.60 0.10 -0.33% 30.60 1518 30.65 131 14.93