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　20.20
0
0%		20.25
0.05
0.25%		 　19.95
-0.3
-1.48%		19.90
-0.05
-0.25%		19.80
-0.1
-0.5%		20.00
0.2
1.01%		20.10
0.1
0.5%		 　20.20
0.1
0.5%		20.35
0.15
0.74%		20.40
0.05
0.25%		20.40
0
0%		20.50
0.1
0.49%		 　20.65
0.15
0.73%		 　　　　　　　　19.35
-1.3
-6.3%		19.70
0.35
1.81%		20.1
2 月 　19.80
0.1
0.51%		20.05
0.25
1.26%		20.20
0.15
0.75%		20.25
0.05
0.25%		20.30
0.05
0.25%		 　20.40
0.1
0.49%		20.30
-0.1
-0.49%		20.05
-0.25
-1.23%		20.15
0.1
0.5%		20.15
0
0%		 　20.15
0
0%		20.20
0.05
0.25%		20.30
0.1
0.5%		20.30
0
0%		20.25
-0.05
-0.25%		 　19.85
-0.4
-1.98%		19.75
-0.1
-0.5%		19.50
-0.25
-1.27%		19.20
-0.3
-1.54%		 19.89
3 月　18.95
-0.25
-1.3%		19.20
0.25
1.32%		19.30
0.1
0.52%		19.50
0.2
1.04%		19.05
-0.45
-2.31%		 　18.40
-0.65
-3.41%		18.50
0.1
0.54%		18.25
-0.25
-1.35%		17.50
-0.75
-4.11%		17.40
-0.1
-0.57%		 　16.45
-0.95
-5.46%		15.60
-0.85
-5.17%		15.55
-0.05
-0.32%		14.00
-1.55
-9.97%		15.25
1.25
8.93%		 　14.20
-1.05
-6.89%		15.20
1
7.04%		15.75
0.55
3.62%		15.60
-0.15
-0.95%		16.00
0.4
2.56%		 　15.60
-0.4
-2.5%		15.55
-0.05
-0.32%		16.75
4 月15.30
-0.25
-1.61%		 　　　15.50
0.2
1.31%		15.65
0.15
0.97%		15.70
0.05
0.32%		15.90
0.2
1.27%		16.30
0.4
2.52%		 　16.05
-0.25
-1.53%		16.70
0.65
4.05%		17.20
0.5
2.99%		16.80
-0.4
-2.33%		16.85
0.05
0.3%		 　16.75
-0.1
-0.59%		16.10
-0.65
-3.88%		16.00
-0.1
-0.62%		16.15
0.15
0.94%		16.10
-0.05
-0.31%		 　16.40
0.3
1.86%		16.40
0
0%		16.75
0.35
2.13%		17.10
0.35
2.09%		 16.28
5 月　　　16.50
-0.6
-3.51%		16.55
0.05
0.3%		16.35
-0.2
-1.21%		 16.40
0.05
0.31%		 　16.70
0.3
1.83%		16.50
-0.2
-1.2%		16.65
0.15
0.91%		16.30
-0.35
-2.1%		16.25
-0.05
-0.31%		 　16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.40
0.2
1.23%		16.15
-0.25
-1.52%		 　16.30
0.15
0.93%		16.60
0.3
1.84%		16.65
0.05
0.3%		16.50
-0.15
-0.9%		16.25
-0.25
-1.52%		 16.42
6 月16.65
0.4
2.46%		17.00
0.35
2.1%		17.35
0.35
2.06%		17.35
0
0%		17.50
0.15
0.86%		 　18.05
0.55
3.14%		18.15
0.1
0.55%		18.50
0.35
1.93%		18.05
-0.45
-2.43%		17.85
-0.2
-1.11%		 　17.95
0.1
0.56%		18.30
0.35
1.95%		18.50
0.2
1.09%		18.35
-0.15
-0.81%		18.15
-0.2
-1.09%		 　18.20
0.05
0.28%		18.20
0
0%		18.40
0.2
1.1%		 　　　17.45
-0.95
-5.16%		17.45
0
0%		 17.87
7 月17.60
0.15
0.86%		17.65
0.05
0.28%		17.90
0.25
1.42%		 　18.00
0.1
0.56%		18.15
0.15
0.83%		18.10
-0.05
-0.28%		18.10
0
0%		 　　18.30
0.2
1.1%		18.35
0.05
0.27%		18.40
0.05
0.27%		18.40
0
0%		18.30
-0.1
-0.54%		 　18.15
-0.15
-0.82%		18.15
0
0%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		 　　17.80
-0.4
-2.2%		17.90
0.1
0.56%		18.30
0.4
2.23%		18.35
0.05
0.27%		18.00
-0.35
-1.91%		18.11
8 月 　17.95
-0.05
-0.28%		18.20
0.25
1.39%		18.25
0.05
0.27%		18.65
0.4
2.19%		18.70
0.05
0.27%		 　　19.15
0.45
2.41%		19.05
-0.1
-0.52%		19.10
0.05
0.26%		19.10
0
0%		 　18.80
-0.3
-1.57%		18.75
-0.05
-0.27%		18.85
0.1
0.53%		18.45
-0.4
-2.12%		18.60
0.15
0.81%		 　18.45
-0.15
-0.81%		18.45
0
0%		18.40
-0.05
-0.27%		18.30
-0.1
-0.54%		18.30
0
0%		 18.40
0.1
0.55%		18.58
9 月18.30
-0.1
-0.54%		18.30
0
0%		18.40
0.1
0.55%		18.20
-0.2
-1.09%		 　18.25
0.05
0.27%		 　18.30
0.05
0.27%		18.30
0
0%		 　18.25
-0.05
-0.27%		 18.35
0.1
0.55%		18.30
-0.05
-0.27%		18.30
0
0%		 　　17.75
-0.55
-3.01%		 17.15
-0.6
-3.38%		17.30
0.15
0.87%		 　　17.65
0.35
2.02%		17.80
0.15
0.85%		 18.03
10 月　　　　　18.20
0.4
2.25%		 18.20
0
0%		 　　18.20
0
0%		18.10
-0.1
-0.55%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		17.90
-0.1
-0.56%		 　　17.85
-0.05
-0.28%		17.85
0
0%		18.10
0.25
1.4%		17.95
-0.15
-0.83%		 　18.05
0.1
0.56%		18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		17.65
-0.25
-1.4%		17.75
0.1
0.57%		 18.01
11 月　18.00
0.25
1.41%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.25
0.1
0.55%		18.30
0.05
0.27%		 　18.35
0.05
0.27%		18.60
0.25
1.36%		19.05
0.45
2.42%		18.60
-0.45
-2.36%		18.50
-0.1
-0.54%		 　18.80
0.3
1.62%		 19.05
0.25
1.33%		18.95
-0.1
-0.52%		 　　19.40
0.45
2.37%		19.40
0
0%		19.25
-0.15
-0.77%		19.25
0
0%		19.30
0.05
0.26%		 　19.10
-0.2
-1.04%		 18.82
12 月19.35
0.25
1.31%		19.40
0.05
0.26%		 19.40
0
0%		 　19.30
-0.1
-0.52%		 　　19.80
0.5
2.59%		 　　　19.80
0
0%		 19.55
-0.25
-1.26%		 　19.90
0.35
1.79%		19.65
-0.25
-1.26%		 　19.70
0.05
0.25%		 　19.80
0.1
0.51%		19.95
0.15
0.76%		20.40
0.45
2.26%		　19.68

說明:最高漲幅:8.93%最低跌幅:-9.97% 最高價:20.65最低價:14.00平均價:18.16,灰色底表示週末,漲148天(30.9)元,跌111天(-33.9)元,平盤30天
9%=1,7%=1,4%=2,3%=7,2%=31,1%=69,0%=67,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=8,-6%=19,-7%=21,-8%=49,

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
2020-01-02 2885 12366703 3266 249332485 20.30 20.30 20.10 20.20 0.00 0% 20.15 66 20.20 1808 12.32
2020-01-03 2885 8412491 2194 170236640 20.20 20.30 20.15 20.25 0.05 0.25% 20.25 179 20.30 1345 12.35
2020-01-06 2885 10866181 2670 217283512 20.15 20.15 19.90 19.95 0.30 -1.48% 19.90 1374 19.95 608 12.16
2020-01-07 2885 13286537 3350 265057120 19.95 20.00 19.90 19.90 0.05 -0.25% 19.90 744 19.95 41 12.13
2020-01-08 2885 12600228 2874 250297173 19.80 20.00 19.70 19.80 0.10 -0.5% 19.80 1521 19.85 52 12.07
2020-01-09 2885 14520462 2663 289522840 19.90 20.00 19.85 20.00 0.20 1.01% 19.95 47 20.00 1179 12.20
2020-01-10 2885 12564364 1778 251960117 20.05 20.15 19.95 20.10 0.10 0.5% 20.05 834 20.10 673 12.26
2020-01-13 2885 17500181 2648 352196714 20.15 20.20 20.00 20.20 0.10 0.5% 20.15 318 20.20 682 12.32
2020-01-14 2885 24324918 3724 494095040 20.25 20.40 20.20 20.35 0.15 0.74% 20.30 905 20.35 967 12.41
2020-01-15 2885 15721443 2130 320618703 20.40 20.50 20.30 20.40 0.05 0.25% 20.35 2 20.40 987 12.44
2020-01-16 2885 10417826 2813 212104061 20.40 20.40 20.25 20.40 0.00 0% 20.35 468 20.40 783 12.44
2020-01-17 2885 12336732 3312 252574587 20.45 20.50 20.40 20.50 0.10 0.49% 20.45 727 20.50 1572 12.50
2020-01-20 2885 17670330 3256 364664068 20.50 20.75 20.50 20.65 0.15 0.73% 20.65 281 20.70 1446 12.59
2020-01-30 2885 46362327 10811 910945230 20.30 20.30 19.30 19.35 1.30 -6.3% 19.30 1162 19.35 52 11.80
2020-01-31 2885 26093367 4795 513419765 19.40 19.90 19.40 19.70 0.35 1.81% 19.65 1523 19.70 97 12.01
2020-02-03 2885 24191389 5411 476703838 19.30 19.95 19.25 19.80 0.10 0.51% 19.75 17 19.80 442 12.07
2020-02-04 2885 34998768 5424 697476645 19.90 20.05 19.65 20.05 0.25 1.26% 20.00 22 20.05 2084 12.23
2020-02-05 2885 24863505 3046 499923198 20.00 20.20 19.80 20.20 0.15 0.75% 20.15 2 20.20 5190 12.32
2020-02-06 2885 31365173 3408 636352912 20.25 20.40 20.20 20.25 0.05 0.25% 20.25 49 20.30 1420 12.35
2020-02-07 2885 12390124 2898 251099575 20.15 20.35 20.10 20.30 0.05 0.25% 20.25 36 20.30 702 12.38
2020-02-10 2885 15506028 3017 315267397 20.20 20.45 20.10 20.40 0.10 0.49% 20.35 29 20.40 3402 12.44
2020-02-11 2885 14305670 2966 290102387 20.40 20.40 20.20 20.30 0.10 -0.49% 20.30 1326 20.35 813 12.38
2020-02-12 2885 18172156 3946 366251853 20.25 20.30 20.05 20.05 0.25 -1.23% 20.05 1096 20.10 10 12.23
2020-02-13 2885 17433000 3483 350803450 20.05 20.20 20.05 20.15 0.10 0.5% 20.10 433 20.15 430 12.29
2020-02-14 2885 9181248 2025 184720205 20.05 20.20 20.05 20.15 0.00 0% 20.10 132 20.15 743 12.29
2020-02-17 2885 8184277 1511 164326326 20.05 20.15 20.00 20.15 0.00 0% 20.10 531 20.15 85 12.29
2020-02-18 2885 7151163 1778 143853491 20.05 20.20 20.00 20.20 0.05 0.25% 20.15 1825 20.20 1190 12.32
2020-02-19 2885 14921000 2417 301257250 20.20 20.30 20.05 20.30 0.10 0.5% 20.30 937 20.35 1089 12.38
2020-02-20 2885 15231190 2909 309628260 20.35 20.40 20.30 20.30 0.00 0% 20.30 480 20.35 349 12.38
2020-02-21 2885 15226000 2278 308141600 20.30 20.40 20.10 20.25 0.05 -0.25% 20.20 162 20.25 951 12.35
2020-02-24 2885 18393000 4894 365857700 20.05 20.05 19.75 19.85 0.40 -1.98% 19.85 789 19.90 289 12.10
2020-02-25 2885 13042881 4043 257412124 19.75 19.85 19.65 19.75 0.10 -0.5% 19.75 144 19.80 379 12.04
2020-02-26 2885 25224000 5884 492740750 19.60 19.70 19.45 19.50 0.25 -1.27% 19.50 384 19.55 1212 11.89
2020-02-27 2885 23470383 4892 453219082 19.40 19.50 19.20 19.20 0.30 -1.54% 19.20 1530 19.25 16 11.71
2020-03-02 2885 25869631 6664 487820816 18.40 19.15 18.35 18.95 0.25 -1.3% 18.95 12 19.00 472 11.55
2020-03-03 2885 21712000 4617 415083750 19.10 19.30 18.90 19.20 0.25 1.32% 19.15 274 19.20 859 11.71
2020-03-04 2885 11331290 2150 217848403 19.15 19.30 19.05 19.30 0.10 0.52% 19.25 219 19.30 598 11.77
2020-03-05 2885 27000798 4717 526622745 19.35 19.60 19.35 19.50 0.20 1.04% 19.50 1133 19.55 111 11.89
2020-03-06 2885 21799000 5819 417516850 19.40 19.45 19.05 19.05 0.45 -2.31% 19.05 1457 19.10 3 11.62
2020-03-09 2885 31811794 9020 588328254 18.60 18.70 18.30 18.40 0.65 -3.41% 18.40 522 18.45 56 11.22
2020-03-10 2885 20211562 4664 371203062 18.05 18.55 18.05 18.50 0.10 0.54% 18.45 574 18.50 926 11.28
2020-03-11 2885 21162890 5863 389013432 18.50 18.60 18.20 18.25 0.25 -1.35% 18.25 113 18.30 1031 11.13
2020-03-12 2885 37896475 10111 669660836 18.10 18.15 17.30 17.50 0.75 -4.11% 17.50 39 17.55 25 10.67
2020-03-13 2885 47336000 11669 782024000 16.20 17.40 16.00 17.40 0.10 -0.57% 17.30 8 17.40 399 10.61
2020-03-16 2885 39235720 8060 659246238 17.20 17.20 16.45 16.45 0.95 -5.46% 16.40 412 16.45 147 10.03
2020-03-17 2885 47329905 9549 746142903 15.80 16.15 15.60 15.60 0.85 -5.17% 15.60 919 15.65 209 9.51
2020-03-18 2885 39140446 8698 606092853 15.40 15.80 15.10 15.55 0.05 -0.32% 15.50 535 15.55 1216 9.48
2020-03-19 2885 56076589 14375 803554450 14.80 14.90 14.00 14.00 1.55 -9.97% 14.00 465 14.05 48 8.54
2020-03-20 2885 60805884 10588 903533919 14.15 15.35 14.15 15.25 1.25 8.93% 15.25 55 15.30 92 9.30
2020-03-23 2885 23770230 6068 342761185 14.40 14.70 14.20 14.20 1.05 -6.89% 14.20 1313 14.25 10 8.66
2020-03-24 2885 28767379 6238 438030589 14.90 15.55 14.85 15.20 1.00 7.04% 15.20 39 15.25 4 9.27
2020-03-25 2885 39122452 7820 615305434 15.90 15.95 15.40 15.75 0.55 3.62% 15.70 137 15.75 392 9.00
2020-03-26 2885 20866152 4223 326641990 15.80 15.80 15.50 15.60 0.15 -0.95% 15.60 390 15.70 64 8.91
2020-03-27 2885 32523989 6671 518923124 15.90 16.10 15.75 16.00 0.40 2.56% 15.95 184 16.00 189 9.14
2020-03-30 2885 19647645 4420 307151820 15.60 15.85 15.40 15.60 0.40 -2.5% 15.60 293 15.70 21 8.91
2020-03-31 2885 22684582 4854 354067242 15.85 15.90 15.45 15.55 0.05 -0.32% 15.50 1092 15.55 652 8.89
2020-04-01 2885 22354135 6688 342349857 15.50 15.50 15.25 15.30 0.25 -1.61% 15.30 527 15.35 181 8.74
2020-04-06 2885 22523072 4237 347934177 15.60 15.60 15.20 15.50 0.20 1.31% 15.50 31 15.55 462 8.86
2020-04-07 2885 19823015 4254 309269936 15.75 15.80 15.40 15.65 0.15 0.97% 15.60 405 15.65 364 8.94
2020-04-08 2885 20300398 4691 317980117 15.50 15.80 15.50 15.70 0.05 0.32% 15.70 56 15.75 293 8.97
2020-04-09 2885 20433839 5145 324271724 15.75 16.00 15.75 15.90 0.20 1.27% 15.90 29 15.95 983 9.09
2020-04-10 2885 24699558 5788 398590379 15.90 16.35 15.85 16.30 0.40 2.52% 16.25 1055 16.30 87 9.31
2020-04-13 2885 13534109 3982 217983844 16.20 16.20 16.00 16.05 0.25 -1.53% 16.05 1386 16.10 68 9.17
2020-04-14 2885 35395832 6713 586305976 16.10 17.00 16.05 16.70 0.65 4.05% 16.70 1160 16.75 134 9.54
2020-04-15 2885 25355668 7662 434739580 17.00 17.30 16.95 17.20 0.50 2.99% 17.20 328 17.25 555 9.83
2020-04-16 2885 32194944 7485 541116451 16.90 16.90 16.60 16.80 0.40 -2.33% 16.75 1588 16.80 388 9.60
2020-04-17 2885 31341828 8210 535154250 17.10 17.35 16.85 16.85 0.05 0.3% 16.80 2255 16.85 184 9.63
2020-04-20 2885 15548628 3625 261676566 16.90 16.95 16.75 16.75 0.10 -0.59% 16.75 626 16.80 356 9.57
2020-04-21 2885 37162742 9896 603425132 16.60 16.60 16.05 16.10 0.65 -3.88% 16.10 593 16.15 27 9.20
2020-04-22 2885 25672546 6941 408360217 15.90 16.10 15.75 16.00 0.10 -0.62% 16.00 870 16.05 118 9.14
2020-04-23 2885 21020109 4696 339569752 16.10 16.30 16.00 16.15 0.15 0.94% 16.15 995 16.20 187 9.23
2020-04-24 2885 14982960 3639 241838123 16.15 16.25 16.05 16.10 0.05 -0.31% 16.10 332 16.15 5 9.20
2020-04-27 2885 24605972 4216 402570792 16.35 16.45 16.20 16.40 0.30 1.86% 16.40 1068 16.45 921 9.37
2020-04-28 2885 37222846 6582 611038186 16.50 16.55 16.30 16.40 0.00 0% 16.40 4645 16.45 29 9.37
2020-04-29 2885 33054301 6751 551179348 16.50 16.80 16.45 16.75 0.35 2.13% 16.70 650 16.75 89 9.57
2020-04-30 2885 45298622 8529 772669175 16.80 17.25 16.75 17.10 0.35 2.09% 17.10 851 17.15 115 9.77
2020-05-04 2885 37677461 9977 622879937 16.35 16.75 16.35 16.50 0.60 -3.51% 16.50 1956 16.55 14 9.43
2020-05-05 2885 23857582 8469 396446322 16.60 16.75 16.55 16.55 0.05 0.3% 16.55 1264 16.60 25 9.46
2020-05-06 2885 41624000 9524 681332300 16.50 16.55 16.20 16.35 0.20 -1.21% 16.35 359 16.40 29 9.34
2020-05-08 2885 44945728 7713 739867429 16.50 16.60 16.35 16.40 0.00 0.31% 16.40 1928 16.45 58 9.37
2020-05-11 2885 38357462 7832 641289801 16.60 16.85 16.55 16.70 0.30 1.83% 16.70 1680 16.75 40 9.54
2020-05-12 2885 40066000 8676 663558650 16.60 16.70 16.50 16.50 0.20 -1.2% 16.50 7461 16.60 267 9.43
2020-05-13 2885 19964000 5617 330080550 16.45 16.65 16.40 16.65 0.15 0.91% 16.60 243 16.65 476 9.51
2020-05-14 2885 48624000 13887 797785750 16.50 16.55 16.30 16.30 0.35 -2.1% 16.30 2906 16.35 29 9.31
2020-05-15 2885 32456000 8277 529273450 16.40 16.50 16.25 16.25 0.05 -0.31% 16.25 1210 16.30 1 9.29
2020-05-18 2885 17683045 4331 287023543 16.25 16.35 16.15 16.20 0.05 -0.31% 16.20 3861 16.25 37 9.26
2020-05-19 2885 30185000 5918 492473700 16.45 16.50 16.20 16.25 0.05 0.31% 16.25 1800 16.30 78 9.29
2020-05-20 2885 24220000 6807 393635600 16.30 16.35 16.20 16.20 0.05 -0.31% 16.20 770 16.25 57 9.26
2020-05-21 2885 26008000 5273 425335850 16.25 16.45 16.20 16.40 0.20 1.23% 16.35 881 16.40 88 9.37
2020-05-22 2885 35617000 9358 579030150 16.35 16.40 16.15 16.15 0.25 -1.52% 16.15 2455 16.20 257 9.23
2020-05-25 2885 18334000 3796 297561650 16.15 16.35 16.10 16.30 0.15 0.93% 16.30 26 16.35 923 9.31
2020-05-26 2885 43879701 7619 727101625 16.40 16.70 16.30 16.60 0.30 1.84% 16.55 2112 16.60 71 10.12
2020-05-27 2885 28649000 7504 478546050 16.65 16.80 16.65 16.65 0.05 0.3% 16.65 358 16.70 857 10.15
2020-05-28 2885 28432000 6372 472583950 16.75 16.80 16.50 16.50 0.15 -0.9% 16.50 1567 16.55 582 10.06
2020-05-29 2885 91752000 10051 1495199050 16.45 16.50 16.25 16.25 0.25 -1.52% 16.25 6734 16.35 1303 9.91
2020-06-01 2885 26995000 6334 448585450 16.45 16.70 16.40 16.65 0.40 2.46% 16.65 574 16.70 2685 10.15
2020-06-02 2885 41416048 9087 701885807 16.70 17.10 16.65 17.00 0.35 2.1% 17.00 1560 17.05 972 10.37
2020-06-03 2885 37580000 8513 650628850 17.30 17.40 17.20 17.35 0.35 2.06% 17.35 37 17.40 3010 10.58
2020-06-04 2885 38363000 8865 667662950 17.50 17.60 17.30 17.35 0.00 0% 17.35 54 17.40 971 10.58
2020-06-05 2885 29151000 7501 508501900 17.35 17.60 17.25 17.50 0.15 0.86% 17.50 112 17.55 1934 10.67
2020-06-08 2885 62676000 12819 1127023500 17.80 18.10 17.80 18.05 0.55 3.14% 18.00 3205 18.05 2624 11.01
2020-06-09 2885 62451000 14489 1142157750 18.15 18.50 18.00 18.15 0.10 0.55% 18.15 614 18.20 809 11.07
2020-06-10 2885 62968000 12615 1160042850 18.40 18.55 18.30 18.50 0.35 1.93% 18.45 657 18.50 3153 11.28
2020-06-11 2885 87723000 19946 1611611750 18.50 18.70 18.05 18.05 0.45 -2.43% 18.05 1832 18.10 380 11.01
2020-06-12 2885 61238000 14984 1087284750 17.55 17.95 17.40 17.85 0.20 -1.11% 17.85 1206 17.90 386 10.88
2020-06-15 2885 41591000 10017 750048650 17.95 18.20 17.85 17.95 0.10 0.56% 17.95 1593 18.00 310 10.95
2020-06-16 2885 43513000 6769 796130650 18.20 18.40 18.15 18.30 0.35 1.95% 18.30 181 18.35 917 11.16
2020-06-17 2885 55997110 13531 1033319190 18.30 18.70 18.20 18.50 0.20 1.09% 18.45 337 18.50 219 11.28
2020-06-18 2885 36086010 8908 664767745 18.50 18.70 18.30 18.35 0.15 -0.81% 18.35 489 18.40 259 11.19
2020-06-19 2885 51616169 8743 942574697 18.40 18.45 18.15 18.15 0.20 -1.09% 18.15 86 18.30 51 11.07
2020-06-22 2885 27139849 5492 494455543 18.20 18.30 18.15 18.20 0.05 0.28% 18.20 367 18.25 777 11.10
2020-06-23 2885 42329899 7753 769743957 18.20 18.30 18.00 18.20 0.00 0% 18.20 1795 18.25 359 11.10
2020-06-24 2885 45097289 8246 828642111 18.25 18.45 18.25 18.40 0.20 1.1% 18.40 708 18.45 3763 11.22
2020-06-29 2885 58717215 17836 1026069636 17.40 17.65 17.35 17.45 0.00 -5.16% 17.45 976 17.50 456 10.64
2020-06-30 2885 23657751 5101 414497314 17.60 17.65 17.45 17.45 0.00 0% 17.45 4941 17.50 25 10.64
2020-07-01 2885 11737827 2996 206260187 17.50 17.65 17.50 17.60 0.15 0.86% 17.55 1372 17.60 338 10.73
2020-07-02 2885 12473604 3465 220354791 17.65 17.70 17.60 17.65 0.05 0.28% 17.65 707 17.70 1181 10.76
2020-07-03 2885 17920615 3756 319146156 17.75 17.90 17.70 17.90 0.25 1.42% 17.85 776 17.90 1558 10.91
2020-07-06 2885 33394585 5574 601525589 18.00 18.10 17.95 18.00 0.10 0.56% 18.00 412 18.05 1686 10.98
2020-07-07 2885 44575904 8140 809835994 18.20 18.30 18.05 18.15 0.15 0.83% 18.15 353 18.20 695 11.07
2020-07-08 2885 33423537 7150 607495641 18.25 18.25 18.10 18.10 0.05 -0.28% 18.10 2173 18.15 383 11.04
2020-07-09 2885 31853887 7706 579026077 18.20 18.30 18.10 18.10 0.00 0% 18.10 131 18.15 487 11.04
2020-07-13 2885 34927523 7164 636736561 18.10 18.35 18.05 18.30 0.40 1.1% 18.25 1213 18.30 87 11.16
2020-07-14 2885 32741257 5907 600803569 18.25 18.40 18.20 18.35 0.05 0.27% 18.35 411 18.40 1663 11.19
2020-07-15 2885 46450215 10951 856809533 18.45 18.55 18.35 18.40 0.05 0.27% 18.40 1663 18.45 211 11.22
2020-07-16 2885 36455096 6880 672547534 18.45 18.50 18.35 18.40 0.00 0% 18.40 776 18.45 99 11.22
2020-07-17 2885 16426205 4278 301408702 18.50 18.50 18.25 18.30 0.10 -0.54% 18.30 232 18.35 1192 11.16
2020-07-20 2885 20346917 4364 369882449 18.30 18.35 18.10 18.15 0.15 -0.82% 18.15 430 18.20 232 11.07
2020-07-21 2885 21684734 3536 394973564 18.20 18.30 18.15 18.15 0.00 0% 18.15 2409 18.20 107 11.07
2020-07-22 2885 14379616 2995 262532477 18.15 18.30 18.15 18.30 0.15 0.83% 18.25 271 18.30 1502 11.16
2020-07-23 2885 16650262 3337 303170005 18.20 18.30 18.15 18.20 0.10 -0.55% 18.20 53 18.25 576 11.10
2020-07-27 2885 24603249 6308 441012381 18.00 18.10 17.80 17.80 0.20 -2.2% 17.80 2993 17.85 157 10.85
2020-07-28 2885 27565502 5312 493805725 17.75 18.00 17.70 17.90 0.10 0.56% 17.90 845 17.95 151 10.91
2020-07-29 2885 40487162 7949 742805751 18.05 18.50 18.00 18.30 0.40 2.23% 18.30 273 18.35 716 11.16
2020-07-30 2885 27274717 5002 499910542 18.50 18.50 18.20 18.35 0.05 0.27% 18.30 782 18.35 117 11.19
2020-07-31 2885 46785988 9640 844945882 18.20 18.25 18.00 18.00 0.35 -1.91% 18.00 5638 18.05 10 10.98
2020-08-03 2885 28038270 6212 504107460 18.05 18.10 17.90 17.95 0.05 -0.28% 17.95 209 18.00 247 10.95
2020-08-04 2885 27852419 4978 508019337 18.00 18.40 18.00 18.20 0.25 1.39% 18.15 887 18.20 1345 11.10
2020-08-05 2885 14968971 4009 273210018 18.30 18.30 18.20 18.25 0.05 0.27% 18.25 580 18.30 1214 11.13
2020-08-06 2885 56377648 10827 1046966878 18.30 18.70 18.30 18.65 0.40 2.19% 18.60 1713 18.65 2976 11.37
2020-08-07 2885 45247611 9206 853579798 18.75 19.00 18.65 18.70 0.05 0.27% 18.70 162 18.75 424 11.40
2020-08-11 2885 29384001 6887 564213314 19.30 19.30 19.10 19.15 0.00 2.41% 19.15 284 19.20 67 11.68
2020-08-12 2885 32174760 6944 613021609 19.20 19.25 18.90 19.05 0.10 -0.52% 19.00 2954 19.05 1819 11.62
2020-08-13 2885 20176238 4300 384859630 19.10 19.15 19.00 19.10 0.05 0.26% 19.05 2077 19.10 213 11.65
2020-08-14 2885 32531743 6379 621285063 19.05 19.15 19.00 19.10 0.00 0% 19.10 930 19.15 7886 11.65
2020-08-17 2885 42875426 13161 806756878 18.50 19.05 18.50 18.80 0.00 -1.57% 18.80 2547 18.85 130 11.46
2020-08-18 2885 25926775 5755 485642642 18.85 18.85 18.65 18.75 0.05 -0.27% 18.75 615 18.80 1875 11.43
2020-08-19 2885 46588085 12836 883947080 18.75 19.15 18.75 18.85 0.10 0.53% 18.85 1679 18.90 117 11.49
2020-08-20 2885 64793291 13845 1203490213 18.80 18.90 18.30 18.45 0.40 -2.12% 18.45 741 18.50 632 11.25
2020-08-21 2885 25573757 7288 475073150 18.65 18.75 18.45 18.60 0.15 0.81% 18.60 70 18.65 869 11.34
2020-08-24 2885 21489995 5562 396709651 18.65 18.70 18.40 18.45 0.15 -0.81% 18.40 4707 18.45 55 11.25
2020-08-25 2885 25944756 6005 479185705 18.45 18.55 18.40 18.45 0.00 0% 18.45 309 18.50 900 10.48
2020-08-26 2885 30643070 7179 563390664 18.45 18.55 18.30 18.40 0.05 -0.27% 18.35 313 18.40 385 10.45
2020-08-27 2885 12686925 3485 232764314 18.40 18.40 18.30 18.30 0.10 -0.54% 18.30 6041 18.35 111 10.40
2020-08-28 2885 17536387 5688 321404779 18.30 18.45 18.25 18.30 0.00 0% 18.30 1889 18.35 6 10.40
2020-08-31 2885 27667207 3728 508377095 18.40 18.45 18.30 18.40 0.10 0.55% 18.35 344 18.40 1312 10.45
2020-09-01 2885 38794834 6044 710413132 18.30 18.45 18.20 18.30 0.10 -0.54% 18.30 410 18.35 101 10.40
2020-09-02 2885 29121862 6438 533625563 18.40 18.45 18.20 18.30 0.00 0% 18.25 442 18.30 20 10.40
2020-09-03 2885 44075538 9442 815469674 18.35 18.70 18.30 18.40 0.10 0.55% 18.40 627 18.45 354 10.45
2020-09-04 2885 25106310 6570 458283082 18.25 18.35 18.20 18.20 0.20 -1.09% 18.20 5537 18.25 67 10.34
2020-09-07 2885 30344638 5268 553567468 18.25 18.35 18.15 18.25 0.05 0.27% 18.25 58 18.30 724 10.37
2020-09-10 2885 20379395 4241 371009429 18.25 18.30 18.15 18.30 0.10 0.27% 18.25 48 18.30 527 10.40
2020-09-11 2885 18437749 4318 336419669 18.25 18.35 18.20 18.30 0.00 0% 18.25 193 18.30 457 10.40
2020-09-14 2885 18813109 3736 342582096 18.35 18.35 18.15 18.25 0.05 -0.27% 18.25 154 18.30 1480 10.37
2020-09-16 2885 21513188 5705 393590826 18.25 18.40 18.20 18.35 0.10 0.55% 18.30 619 18.35 435 10.43
2020-09-17 2885 17992911 3709 329763212 18.30 18.40 18.25 18.30 0.05 -0.27% 18.25 3234 18.30 44 10.40
2020-09-18 2885 23248121 3942 424374943 18.25 18.30 18.20 18.30 0.00 0% 18.25 576 18.30 3808 10.40
2020-09-22 2885 30579450 9242 544932747 17.95 18.00 17.70 17.75 0.25 -3.01% 17.75 1815 17.80 196 10.09
2020-09-24 2885 44211018 13849 763162507 17.55 17.55 17.15 17.15 0.55 -3.38% 17.15 266 17.20 1451 9.74
2020-09-25 2885 26052336 6237 451970117 17.25 17.60 17.20 17.30 0.15 0.87% 17.30 256 17.35 543 9.83
2020-09-29 2885 16978118 3943 300466360 17.80 17.85 17.60 17.65 0.05 2.02% 17.65 500 17.70 102 10.03
2020-09-30 2885 12239526 3708 216823935 17.80 17.80 17.60 17.80 0.15 0.85% 17.75 16 17.80 2243 10.11
2020-10-06 2885 21787868 6226 394174696 17.95 18.20 17.95 18.20 0.35 2.25% 18.15 87 18.20 1775 10.34
2020-10-08 2885 22035366 4589 398604669 18.10 18.20 18.00 18.20 0.20 0% 18.15 94 18.20 1774 10.34
2020-10-12 2885 20604000 4259 373394200 18.20 18.20 18.00 18.20 0.00 0% 18.10 33 18.20 2741 10.34
2020-10-13 2885 13812258 3432 249426814 18.10 18.15 17.95 18.10 0.10 -0.55% 18.10 33 18.15 906 10.28
2020-10-14 2885 16362736 2988 296578996 18.15 18.15 18.05 18.15 0.05 0.28% 18.10 132 18.15 266 10.31
2020-10-15 2885 16557320 4144 298847322 18.00 18.15 18.00 18.00 0.15 -0.83% 18.00 3181 18.05 70 10.23
2020-10-16 2885 12015808 3740 215943944 18.05 18.10 17.90 17.90 0.10 -0.56% 17.90 438 17.95 553 10.17
2020-10-20 2885 11232291 3391 199961625 17.80 17.85 17.75 17.85 0.05 -0.28% 17.80 275 17.85 732 10.14
2020-10-21 2885 8796269 3269 157204937 17.90 17.95 17.85 17.85 0.00 0% 17.85 31 17.90 325 10.14
2020-10-22 2885 22192100 4276 400658394 17.85 18.10 17.80 18.10 0.25 1.4% 18.10 127 18.15 2620 10.28
2020-10-23 2885 14056047 3083 252770896 18.05 18.10 17.90 17.95 0.15 -0.83% 17.95 960 18.00 38 10.20
2020-10-26 2885 10658288 3461 192402355 17.90 18.15 17.90 18.05 0.10 0.56% 18.00 1204 18.05 112 10.26
2020-10-27 2885 8720295 2822 156589306 17.95 18.00 17.90 18.00 0.05 -0.28% 17.95 107 18.00 1863 10.23
2020-10-28 2885 11340745 3641 202912814 17.95 18.00 17.85 17.90 0.10 -0.56% 17.85 585 17.90 46 10.17
2020-10-29 2885 15466766 6087 273941331 17.75 17.80 17.60 17.65 0.25 -1.4% 17.65 2679 17.70 79 10.03
2020-10-30 2885 20611412 4589 364028816 17.60 17.75 17.55 17.75 0.10 0.57% 17.70 109 17.75 1119 10.09
2020-11-02 2885 17690752 3700 316783930 17.75 18.00 17.70 18.00 0.25 1.41% 18.00 179 18.05 1506 10.23
2020-11-03 2885 25821870 11547 467243255 17.95 18.15 17.90 18.10 0.10 0.56% 18.10 146 18.15 2927 10.28
2020-11-04 2885 11682526 2793 211469721 18.00 18.20 18.00 18.15 0.05 0.28% 18.10 714 18.15 282 10.31
2020-11-05 2885 16546111 7373 300958753 18.15 18.25 18.10 18.25 0.10 0.55% 18.20 74 18.25 2811 10.37
2020-11-06 2885 18432319 5257 336011743 18.15 18.30 18.10 18.30 0.05 0.27% 18.25 569 18.30 7960 10.40
2020-11-09 2885 25362268 4575 464962319 18.30 18.40 18.25 18.35 0.05 0.27% 18.35 24 18.40 4164 10.43
2020-11-10 2885 36824390 9139 682408593 18.45 18.60 18.45 18.60 0.25 1.36% 18.55 112 18.60 4041 10.57
2020-11-11 2885 60243751 19274 1139708027 18.60 19.05 18.55 19.05 0.45 2.42% 19.00 1030 19.05 1120 10.82
2020-11-12 2885 30120706 9711 565469350 19.00 19.05 18.60 18.60 0.45 -2.36% 18.60 917 18.65 271 10.57
2020-11-13 2885 23294007 5651 432267979 18.55 18.70 18.45 18.50 0.10 -0.54% 18.50 536 18.55 213 10.51
2020-11-16 2885 22997106 5833 431667193 18.65 18.85 18.60 18.80 0.30 1.62% 18.80 285 18.85 1720 10.68
2020-11-18 2885 32524982 7481 617862061 18.90 19.05 18.85 19.05 0.15 1.33% 19.00 1482 19.05 1990 10.82
2020-11-19 2885 20530593 5576 389423863 19.00 19.05 18.90 18.95 0.10 -0.52% 18.95 1956 19.00 767 10.77
2020-11-23 2885 42299766 9949 816902639 19.25 19.40 19.15 19.40 0.35 2.37% 19.35 217 19.40 34 11.02
2020-11-24 2885 27805665 9313 540202820 19.50 19.55 19.35 19.40 0.00 0% 19.35 1284 19.40 341 10.32
2020-11-25 2885 23251974 5853 447859569 19.50 19.50 19.10 19.25 0.15 -0.77% 19.20 423 19.25 503 10.24
2020-11-26 2885 14884152 5830 285256386 19.15 19.25 19.10 19.25 0.00 0% 19.20 139 19.25 995 10.24
2020-11-27 2885 20060892 5670 385393845 19.25 19.30 19.10 19.30 0.05 0.26% 19.25 110 19.30 411 10.27
2020-11-30 2885 50100902 6757 957979003 19.15 19.25 19.05 19.10 0.20 -1.04% 19.05 946 19.10 62 10.16
2020-12-01 2885 20871091 4927 401023431 19.15 19.35 19.05 19.35 0.25 1.31% 19.30 12 19.35 738 10.29
2020-12-02 2885 19936125 4894 385104089 19.35 19.40 19.20 19.40 0.05 0.26% 19.35 188 19.40 1564 10.32
2020-12-04 2885 18661730 4627 360867026 19.25 19.40 19.25 19.40 0.05 0% 19.35 846 19.40 1505 10.32
2020-12-07 2885 22016566 4818 425300850 19.40 19.45 19.25 19.30 0.10 -0.52% 19.30 63 19.35 765 10.27
2020-12-11 2885 53672098 10597 1058582696 19.50 19.85 19.45 19.80 0.40 2.59% 19.80 191 19.85 1628 10.53
2020-12-16 2885 21559608 8136 425071756 19.65 19.80 19.60 19.80 0.30 0% 19.75 191 19.80 622 10.53
2020-12-18 2885 19011115 4882 373289983 19.65 19.80 19.55 19.55 0.10 -1.26% 19.55 1622 19.60 75 10.40
2020-12-21 2885 22732027 4902 448453953 19.55 19.90 19.55 19.90 0.35 1.79% 19.85 26 19.90 744 10.59
2020-12-22 2885 15660227 3876 309698956 19.90 19.90 19.65 19.65 0.25 -1.26% 19.65 357 19.70 502 10.45
2020-12-25 2885 8854582 2112 174756651 19.75 19.80 19.65 19.70 0.05 0.25% 19.70 105 19.75 178 10.48
2020-12-28 2885 8418423 2583 166223799 19.70 19.80 19.65 19.80 0.10 0.51% 19.75 571 19.80 1325 10.53
2020-12-29 2885 16645864 4557 332080065 19.90 20.00 19.85 19.95 0.15 0.76% 19.90 1193 19.95 715 10.61
2020-12-30 2885 41561621 11355 840786185 19.95 20.50 19.90 20.40 0.45 2.26% 20.40 242 20.45 1203 10.85