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　30.60
0
0%		30.80
0.2
0.65%		 　30.60
-0.2
-0.65%		30.60
0
0%		30.70
0.1
0.33%		30.90
0.2
0.65%		30.95
0.05
0.16%		 　31.70
0.75
2.42%		32.00
0.3
0.95%		31.80
-0.2
-0.63%		31.95
0.15
0.47%		32.10
0.15
0.47%		 　32.35
0.25
0.78%		 　　　　　　　　31.20
-1.15
-3.55%		31.55
0.35
1.12%		31.35
2 月 　31.60
0.05
0.16%		31.80
0.2
0.63%		32.00
0.2
0.63%		32.35
0.35
1.09%		32.00
-0.35
-1.08%		 　32.05
0.05
0.16%		32.15
0.1
0.31%		32.10
-0.05
-0.16%		32.20
0.1
0.31%		32.30
0.1
0.31%		 　32.50
0.2
0.62%		32.90
0.4
1.23%		33.45
0.55
1.67%		33.60
0.15
0.45%		33.20
-0.4
-1.19%		 　32.70
-0.5
-1.51%		32.70
0
0%		32.35
-0.35
-1.07%		32.35
0
0%		 32.33
3 月　31.95
-0.4
-1.24%		32.25
0.3
0.94%		32.35
0.1
0.31%		32.90
0.55
1.7%		32.45
-0.45
-1.37%		 　31.75
-0.7
-2.16%		31.35
-0.4
-1.26%		31.20
-0.15
-0.48%		30.20
-1
-3.21%		30.00
-0.2
-0.66%		 　29.00
-1
-3.33%		28.00
-1
-3.45%		28.00
0
0%		26.40
-1.6
-5.71%		27.95
1.55
5.87%		 　27.00
-0.95
-3.4%		27.35
0.35
1.3%		27.95
0.6
2.19%		28.15
0.2
0.72%		28.65
0.5
1.78%		 　28.65
0
0%		28.45
-0.2
-0.7%		29.55
4 月28.05
-0.4
-1.41%		 　　　28.45
0.4
1.43%		28.40
-0.05
-0.18%		28.40
0
0%		28.50
0.1
0.35%		29.15
0.65
2.28%		 　28.60
-0.55
-1.89%		28.85
0.25
0.87%		29.20
0.35
1.21%		28.80
-0.4
-1.37%		29.05
0.25
0.87%		 　28.90
-0.15
-0.52%		28.35
-0.55
-1.9%		28.30
-0.05
-0.18%		28.30
0
0%		28.20
-0.1
-0.35%		 　28.70
0.5
1.77%		29.45
0.75
2.61%		29.95
0.5
1.7%		30.10
0.15
0.5%		 28.79
5 月　　　29.35
-0.75
-2.49%		29.85
0.5
1.7%		29.55
-0.3
-1.01%		 30.00
0.45
1.52%		 　30.40
0.4
1.33%		30.30
-0.1
-0.33%		30.30
0
0%		30.25
-0.05
-0.17%		30.25
0
0%		 　30.05
-0.2
-0.66%		30.55
0.5
1.66%		30.80
0.25
0.82%		31.00
0.2
0.65%		30.45
-0.55
-1.77%		 　30.35
-0.1
-0.33%		30.65
0.3
0.99%		30.70
0.05
0.16%		30.45
-0.25
-0.81%		30.75
0.3
0.99%		 30.33
6 月30.70
-0.05
-0.16%		30.90
0.2
0.65%		31.30
0.4
1.29%		31.40
0.1
0.32%		31.50
0.1
0.32%		 　31.80
0.3
0.95%		31.85
0.05
0.16%		32.10
0.25
0.78%		31.80
-0.3
-0.93%		31.50
-0.3
-0.94%		 　31.30
-0.2
-0.63%		31.70
0.4
1.28%		31.70
0
0%		31.65
-0.05
-0.16%		31.25
-0.4
-1.26%		 　31.15
-0.1
-0.32%		31.15
0
0%		31.25
0.1
0.32%		 　　　30.90
-0.35
-1.12%		30.90
0
0%		 31.37
7 月31.25
0.35
1.13%		31.55
0.3
0.96%		31.55
0
0%		 　31.95
0.4
1.27%		32.00
0.05
0.16%		32.05
0.05
0.16%		32.25
0.2
0.62%		 　　32.05
-0.2
-0.62%		32.20
0.15
0.47%		32.15
-0.05
-0.16%		32.15
0
0%		32.25
0.1
0.31%		 　32.45
0.2
0.62%		32.55
0.1
0.31%		32.70
0.15
0.46%		32.70
0
0%		 　　31.60
-1.1
-3.36%		31.65
0.05
0.16%		32.20
0.55
1.74%		32.35
0.15
0.47%		32.35
0
0%		32.08
8 月 　32.10
-0.25
-0.77%		32.25
0.15
0.47%		32.20
-0.05
-0.16%		32.45
0.25
0.78%		32.45
0
0%		 　　32.45
0
0%		32.35
-0.1
-0.31%		30.40
-1.95
-6.03%		30.05
-0.35
-1.15%		 　30.00
-0.05
-0.17%		29.95
-0.05
-0.17%		29.90
-0.05
-0.17%		29.40
-0.5
-1.67%		29.60
0.2
0.68%		 　29.60
0
0%		29.50
-0.1
-0.34%		29.55
0.05
0.17%		29.40
-0.15
-0.51%		29.40
0
0%		 29.25
-0.15
-0.51%		30.57
9 月29.05
-0.2
-0.68%		28.90
-0.15
-0.52%		28.90
0
0%		28.65
-0.25
-0.87%		 　28.85
0.2
0.7%		 　28.75
-0.1
-0.35%		28.65
-0.1
-0.35%		 　28.65
0
0%		 28.75
0.1
0.35%		28.55
-0.2
-0.7%		28.45
-0.1
-0.35%		 　　27.85
-0.6
-2.11%		 27.00
-0.85
-3.05%		27.45
0.45
1.67%		 　　27.80
0.35
1.28%		27.80
0
0%		 28.32
10 月　　　　　27.95
0.15
0.54%		 28.00
0.05
0.18%		 　　28.25
0.25
0.89%		28.15
-0.1
-0.35%		28.00
-0.15
-0.53%		27.75
-0.25
-0.89%		27.70
-0.05
-0.18%		 　　27.70
0
0%		27.65
-0.05
-0.18%		27.80
0.15
0.54%		27.75
-0.05
-0.18%		 　27.80
0.05
0.18%		27.70
-0.1
-0.36%		27.65
-0.05
-0.18%		27.50
-0.15
-0.54%		27.55
0.05
0.18%		 27.84
11 月　27.95
0.4
1.45%		28.10
0.15
0.54%		28.10
0
0%		28.40
0.3
1.07%		28.50
0.1
0.35%		 　28.75
0.25
0.88%		29.00
0.25
0.87%		29.70
0.7
2.41%		29.20
-0.5
-1.68%		29.35
0.15
0.51%		 　29.45
0.1
0.34%		 29.65
0.2
0.68%		29.60
-0.05
-0.17%		 　　29.70
0.1
0.34%		29.30
-0.4
-1.35%		29.25
-0.05
-0.17%		29.30
0.05
0.17%		29.10
-0.2
-0.68%		 　28.45
-0.65
-2.23%		 29.04
12 月29.15
0.7
2.46%		29.20
0.05
0.17%		 29.10
-0.1
-0.34%		 　29.00
-0.1
-0.34%		 　　29.30
0.3
1.03%		 　　　29.40
0.1
0.34%		 29.50
0.1
0.34%		 　29.65
0.15
0.51%		29.65
0
0%		 　29.35
-0.3
-1.01%		 　29.55
0.2
0.68%		29.55
0
0%		29.90
0.35
1.18%		　29.39

說明:最高漲幅:5.87%最低跌幅:-6.03% 最高價:33.60最低價:26.40平均價:30.12,灰色底表示週末,漲137天(35.85)元,跌119天(-41.7)元,平盤33天
6%=1,3%=1,2%=19,1%=69,0%=80,-0%=2,-1%=2,-2%=10,-3%=16,-4%=39,-5%=50,

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 2886 8018819 2830 245477040 30.60 30.65 30.55 30.60 0.00 0% 30.60 4490 30.65 459 14.93
2020-01-03 2886 11199444 7177 343886311 30.70 30.80 30.60 30.80 0.20 0.65% 30.70 224 30.80 1038 15.02
2020-01-06 2886 12591284 6694 385842173 30.75 30.75 30.60 30.60 0.20 -0.65% 30.60 1097 30.65 126 14.93
2020-01-07 2886 18023360 7154 551609488 30.60 30.65 30.55 30.60 0.00 0% 30.60 2053 30.65 500 14.93
2020-01-08 2886 22127722 6654 678821720 30.60 30.80 30.50 30.70 0.10 0.33% 30.70 110 30.75 643 14.98
2020-01-09 2886 14162847 4567 436423099 30.70 30.90 30.70 30.90 0.20 0.65% 30.85 136 30.90 820 15.07
2020-01-10 2886 15811699 5102 490255569 30.90 31.10 30.90 30.95 0.05 0.16% 30.95 368 31.00 116 15.10
2020-01-13 2886 28491722 8622 897503087 31.10 31.75 31.05 31.70 0.75 2.42% 31.65 151 31.70 668 15.46
2020-01-14 2886 20724450 7478 662017900 31.80 32.05 31.75 32.00 0.30 0.95% 31.95 38 32.00 1756 15.61
2020-01-15 2886 21016115 6933 668912819 32.00 32.00 31.70 31.80 0.20 -0.62% 31.75 574 31.80 26 15.51
2020-01-16 2886 16565033 6089 527412676 31.85 31.95 31.75 31.95 0.15 0.47% 31.90 2 31.95 649 15.59
2020-01-17 2886 15250144 5966 488705198 32.00 32.10 31.90 32.10 0.15 0.47% 32.05 173 32.10 679 15.66
2020-01-20 2886 20221666 7171 653184051 32.10 32.40 32.10 32.35 0.25 0.78% 32.35 14 32.40 1189 15.78
2020-01-30 2886 59764778 17784 1888028471 31.95 31.95 31.20 31.20 1.15 -3.55% 31.20 265 31.25 1 15.22
2020-01-31 2886 28009871 7893 887873022 31.25 32.00 31.25 31.55 0.35 1.12% 31.55 129 31.65 77 15.39
2020-02-03 2886 29661062 9636 932588738 31.15 31.75 30.75 31.60 0.05 0.16% 31.60 918 31.65 101 15.41
2020-02-04 2886 20416671 7336 649147619 31.60 32.10 31.40 31.80 0.20 0.63% 31.80 3023 31.85 23 15.51
2020-02-05 2886 17252033 6273 550713999 31.85 32.05 31.60 32.00 0.20 0.63% 31.95 65 32.00 786 15.61
2020-02-06 2886 17829339 6369 574937593 32.10 32.35 32.00 32.35 0.35 1.09% 32.30 341 32.35 261 15.78
2020-02-07 2886 22450696 7221 719499119 32.15 32.25 31.95 32.00 0.35 -1.08% 32.00 5497 32.05 82 15.61
2020-02-10 2886 17980807 5371 573509583 31.55 32.10 31.55 32.05 0.05 0.16% 32.00 1587 32.05 161 15.63
2020-02-11 2886 14330136 4416 459606965 31.95 32.15 31.90 32.15 0.10 0.31% 32.15 505 32.20 695 15.68
2020-02-12 2886 14634974 3920 470423412 32.05 32.25 32.05 32.10 0.05 -0.16% 32.10 2038 32.15 88 15.66
2020-02-13 2886 12879000 4042 414071350 32.10 32.20 32.05 32.20 0.10 0.31% 32.15 73 32.20 917 15.71
2020-02-14 2886 8409184 3095 270907970 32.10 32.30 32.05 32.30 0.10 0.31% 32.25 1305 32.30 675 15.76
2020-02-17 2886 16167934 5241 523980818 32.25 32.55 32.20 32.50 0.20 0.62% 32.50 14 32.55 849 15.85
2020-02-18 2886 18789970 6359 616102156 32.45 33.05 32.40 32.90 0.40 1.23% 32.90 257 32.95 1045 16.05
2020-02-19 2886 19928000 6432 663287650 33.00 33.45 33.00 33.45 0.55 1.67% 33.40 83 33.45 249 16.32
2020-02-20 2886 26247503 11536 881172429 33.55 33.80 33.20 33.60 0.15 0.45% 33.55 123 33.60 267 16.39
2020-02-21 2886 22886000 8927 763422950 33.55 33.65 33.15 33.20 0.40 -1.19% 33.20 430 33.25 65 16.20
2020-02-24 2886 25801000 9818 845355700 32.95 32.95 32.60 32.70 0.50 -1.51% 32.70 877 32.75 28 15.95
2020-02-25 2886 24682650 8216 804683144 32.35 32.75 32.35 32.70 0.00 0% 32.65 1108 32.70 93 15.95
2020-02-26 2886 30891000 7501 999334150 32.35 32.45 32.25 32.35 0.35 -1.07% 32.35 732 32.40 234 15.78
2020-02-27 2886 25961687 6302 837418566 32.30 32.40 32.10 32.35 0.00 0% 32.35 78 32.40 663 15.78
2020-03-02 2886 30538797 9038 976686454 31.65 32.20 31.65 31.95 0.40 -1.24% 31.95 216 32.00 189 15.59
2020-03-03 2886 22714000 8114 732731100 32.20 32.45 32.10 32.25 0.30 0.94% 32.25 892 32.30 25 15.73
2020-03-04 2886 15300629 4251 492919969 32.10 32.35 32.10 32.35 0.10 0.31% 32.30 56 32.35 66 15.78
2020-03-05 2886 18015449 5996 590155952 32.35 32.95 32.35 32.90 0.55 1.7% 32.85 3 32.90 134 16.05
2020-03-06 2886 31526000 10870 1022112800 32.80 32.80 32.20 32.45 0.45 -1.37% 32.40 326 32.45 47 15.83
2020-03-09 2886 53044321 16051 1685019572 31.70 32.15 31.40 31.75 0.70 -2.16% 31.75 929 31.80 91 15.49
2020-03-10 2886 48414443 13372 1515807865 31.10 31.60 31.10 31.35 0.40 -1.26% 31.35 702 31.40 37 15.29
2020-03-11 2886 31968278 9821 1001151671 31.30 31.45 31.20 31.20 0.15 -0.48% 31.20 1468 31.25 42 15.22
2020-03-12 2886 61293461 20149 1857854188 30.75 30.85 29.90 30.20 1.00 -3.21% 30.20 91 30.25 27 14.73
2020-03-13 2886 95093000 27325 2147483647 28.35 30.20 28.05 30.00 0.20 -0.66% 29.95 313 30.00 105 14.63
2020-03-16 2886 53947197 14831 1577405934 29.10 29.55 29.00 29.00 1.00 -3.33% 29.00 5939 29.05 40 14.15
2020-03-17 2886 71842065 20326 2017973492 27.80 28.65 27.60 28.00 1.00 -3.45% 28.00 7857 28.05 282 13.66
2020-03-18 2886 47149691 15541 1320506700 27.60 28.45 27.60 28.00 0.00 0% 28.00 697 28.05 259 13.66
2020-03-19 2886 69828242 20344 1886289282 27.50 27.75 26.40 26.40 1.60 -5.71% 26.35 373 26.40 1809 12.88
2020-03-20 2886 63129918 17945 1733520920 26.70 28.00 26.70 27.95 1.55 5.87% 27.95 106 28.00 938 13.63
2020-03-23 2886 45175995 16348 1216329471 26.55 27.20 26.20 27.00 0.95 -3.4% 27.00 8983 27.05 189 13.17
2020-03-24 2886 39560181 12766 1095594226 28.10 28.30 27.35 27.35 0.35 1.3% 27.35 250 27.40 16 13.34
2020-03-25 2886 34707149 12978 973866438 27.95 28.35 27.75 27.95 0.60 2.19% 27.90 79 27.95 75 13.63
2020-03-26 2886 33857040 11285 949232916 28.10 28.30 27.80 28.15 0.20 0.72% 28.10 14 28.15 410 13.73
2020-03-27 2886 30409825 10010 869451219 28.35 28.80 28.30 28.65 0.50 1.78% 28.60 668 28.65 533 13.98
2020-03-30 2886 25237428 7256 717517292 28.30 28.80 27.90 28.65 0.00 0% 28.60 326 28.65 18 13.98
2020-03-31 2886 26428767 8375 753501148 28.85 28.90 28.20 28.45 0.20 -0.7% 28.40 140 28.45 64 13.88
2020-04-01 2886 24647455 10258 693412651 28.30 28.35 28.05 28.05 0.40 -1.41% 28.05 19 28.10 19 13.17
2020-04-06 2886 32576256 8888 923653766 29.05 29.45 28.05 28.45 0.40 1.43% 28.40 25 28.45 348 13.36
2020-04-07 2886 33753748 12583 961583064 28.65 28.75 28.30 28.40 0.05 -0.18% 28.40 444 28.45 58 13.33
2020-04-08 2886 27273218 10788 775610589 28.40 28.60 28.35 28.40 0.00 0% 28.40 2595 28.45 343 13.33
2020-04-09 2886 16699602 5076 476469928 28.40 28.65 28.40 28.50 0.10 0.35% 28.50 1317 28.55 1 13.38
2020-04-10 2886 22098752 8759 642452080 28.60 29.30 28.55 29.15 0.65 2.28% 29.10 456 29.15 374 13.69
2020-04-13 2886 21476433 8596 615648812 28.70 28.90 28.50 28.60 0.55 -1.89% 28.60 1054 28.65 20 13.43
2020-04-14 2886 32853368 12359 943094272 28.60 28.85 28.55 28.85 0.25 0.87% 28.80 774 28.85 8 13.54
2020-04-15 2886 27811667 8896 809585767 28.90 29.25 28.90 29.20 0.35 1.21% 29.15 636 29.20 32 13.71
2020-04-16 2886 26033212 8364 749698544 28.80 28.90 28.60 28.80 0.40 -1.37% 28.80 750 28.85 73 13.52
2020-04-17 2886 22082427 6826 644952585 29.05 29.45 29.05 29.05 0.25 0.87% 29.05 177 29.10 37 13.64
2020-04-20 2886 20025296 6833 579796446 28.95 29.10 28.75 28.90 0.15 -0.52% 28.90 154 28.95 100 13.57
2020-04-21 2886 33094460 12407 942635125 28.85 28.85 28.20 28.35 0.55 -1.9% 28.35 850 28.40 10 13.31
2020-04-22 2886 23441113 10586 662784194 28.00 28.50 28.00 28.30 0.05 -0.18% 28.30 1455 28.35 118 13.29
2020-04-23 2886 25997195 10109 735949445 28.20 28.60 28.20 28.30 0.00 0% 28.30 844 28.35 5 13.29
2020-04-24 2886 24180472 9977 682839131 28.30 28.35 28.20 28.20 0.10 -0.35% 28.15 1708 28.20 30 13.24
2020-04-27 2886 22145272 11641 635153829 28.55 28.85 28.35 28.70 0.50 1.77% 28.70 652 28.75 108 13.47
2020-04-28 2886 27855091 12271 815529605 29.05 29.45 29.00 29.45 0.75 2.61% 29.40 28 29.45 420 13.83
2020-04-29 2886 37487108 12475 1119393840 29.80 30.05 29.50 29.95 0.50 1.7% 29.95 815 30.00 474 14.06
2020-04-30 2886 39206740 10511 1189426640 30.05 30.65 30.05 30.10 0.15 0.5% 30.10 803 30.15 13 14.13
2020-05-04 2886 36012972 14768 1055546542 28.70 29.55 28.70 29.35 0.75 -2.49% 29.35 447 29.40 23 13.78
2020-05-05 2886 20851452 7638 620855060 29.45 29.95 29.40 29.85 0.50 1.7% 29.85 718 29.90 118 14.01
2020-05-06 2886 24058000 6733 713336200 29.85 29.85 29.40 29.55 0.30 -1.01% 29.55 613 29.65 1 13.87
2020-05-08 2886 18787381 5576 563545544 30.00 30.15 29.85 30.00 0.45 1.52% 30.00 1043 30.05 118 14.08
2020-05-11 2886 20909260 7806 634876380 30.30 30.50 30.20 30.40 0.40 1.33% 30.40 1111 30.45 636 14.27
2020-05-12 2886 19885000 5711 601229300 30.35 30.35 30.10 30.30 0.10 -0.33% 30.25 1325 30.30 1072 14.23
2020-05-13 2886 16220000 4111 491843200 30.30 30.45 30.15 30.30 0.00 0% 30.30 2305 30.35 124 14.23
2020-05-14 2886 24380000 6989 736674600 30.15 30.35 30.05 30.25 0.05 -0.17% 30.25 904 30.30 121 14.20
2020-05-15 2886 25587000 5433 773910100 30.30 30.40 30.10 30.25 0.00 0% 30.25 124 30.30 400 14.20
2020-05-18 2886 19846882 6640 597311243 30.10 30.25 30.00 30.05 0.20 -0.66% 30.05 1051 30.20 111 14.11
2020-05-19 2886 27599000 7200 842128200 30.60 30.70 30.30 30.55 0.50 1.66% 30.55 112 30.60 50 14.34
2020-05-20 2886 19553000 6924 599412350 30.65 30.80 30.55 30.80 0.25 0.82% 30.75 6 30.80 1146 14.46
2020-05-21 2886 13222000 4372 408348250 30.80 31.00 30.60 31.00 0.20 0.65% 30.95 34 31.00 1096 14.55
2020-05-22 2886 20168000 6205 616762000 30.75 30.90 30.45 30.45 0.55 -1.77% 30.45 520 30.50 270 14.30
2020-05-25 2886 9267000 3153 280587400 30.50 30.55 30.10 30.35 0.10 -0.33% 30.35 441 30.40 2068 14.25
2020-05-26 2886 16443468 4135 503881430 30.70 30.80 30.45 30.65 0.30 0.99% 30.65 17 30.70 23 14.39
2020-05-27 2886 10048000 4120 308285450 30.65 30.80 30.60 30.70 0.05 0.16% 30.65 97 30.70 289 14.41
2020-05-28 2886 16519000 5317 504279700 30.70 30.75 30.40 30.45 0.25 -0.81% 30.45 37 30.50 592 14.30
2020-05-29 2886 29372000 3303 901220850 30.35 30.75 30.30 30.75 0.30 0.99% 30.70 619 30.75 57 14.44
2020-06-01 2886 18166000 5165 561320800 30.90 31.05 30.65 30.70 0.05 -0.16% 30.70 240 30.75 35 17.95
2020-06-02 2886 10687719 3227 329704821 30.70 30.95 30.70 30.90 0.20 0.65% 30.85 263 30.90 54 18.07
2020-06-03 2886 25598000 7736 800451100 31.20 31.50 31.05 31.30 0.40 1.29% 31.30 246 31.35 207 18.30
2020-06-04 2886 19279000 5541 605437950 31.50 31.50 31.30 31.40 0.10 0.32% 31.40 30 31.45 385 18.36
2020-06-05 2886 19315000 8863 605510650 31.40 31.50 31.20 31.50 0.10 0.32% 31.45 15 31.50 674 18.42
2020-06-08 2886 23265000 6331 736659450 31.50 31.80 31.40 31.80 0.30 0.95% 31.75 4 31.80 838 18.60
2020-06-09 2886 19366000 7004 614793950 31.75 31.85 31.55 31.85 0.05 0.16% 31.80 34 31.85 653 18.63
2020-06-10 2886 19348000 8782 618632100 31.85 32.10 31.70 32.10 0.25 0.78% 32.05 119 32.10 28 18.77
2020-06-11 2886 21641000 10734 691292900 32.00 32.10 31.75 31.80 0.30 -0.93% 31.80 81 31.85 340 18.60
2020-06-12 2886 25658000 11192 804269050 31.00 31.70 30.90 31.50 0.30 -0.94% 31.45 171 31.50 518 18.42
2020-06-15 2886 15491000 6177 487495400 31.45 31.65 31.30 31.30 0.20 -0.63% 31.30 789 31.35 52 18.30
2020-06-16 2886 15917000 6900 506416300 31.50 32.00 31.50 31.70 0.40 1.28% 31.70 8 31.75 280 18.54
2020-06-17 2886 17111838 7777 540216075 31.55 31.70 31.45 31.70 0.00 0% 31.65 8 31.70 22 18.54
2020-06-18 2886 16134786 5843 508990101 31.75 31.75 31.45 31.65 0.05 -0.16% 31.65 42 31.70 762 18.51
2020-06-19 2886 35782161 9227 1121143055 31.55 31.60 31.25 31.25 0.40 -1.26% 31.25 529 31.40 2 18.27
2020-06-22 2886 18770895 6055 585582540 31.25 31.45 31.10 31.15 0.10 -0.32% 31.10 650 31.15 109 18.22
2020-06-23 2886 16587444 5462 515908649 31.15 31.40 30.90 31.15 0.00 0% 31.15 36 31.20 536 18.22
2020-06-24 2886 16333831 5270 509961431 31.25 31.45 31.10 31.25 0.10 0.32% 31.20 14 31.25 81 18.27
2020-06-29 2886 25476186 10671 787700803 30.90 31.05 30.85 30.90 0.35 -1.12% 30.90 268 30.95 21 18.07
2020-06-30 2886 20392078 8141 630768046 31.00 31.10 30.90 30.90 0.00 0% 30.90 1161 30.95 1 18.07
2020-07-01 2886 16287233 7142 509595211 30.90 31.50 30.90 31.25 0.35 1.13% 31.25 75 31.30 65 18.27
2020-07-02 2886 14326452 4948 451354563 31.25 31.65 31.20 31.55 0.30 0.96% 31.55 327 31.60 151 18.45
2020-07-03 2886 26195532 7269 830461780 31.70 31.90 31.55 31.55 0.00 0% 31.55 536 31.60 87 18.45
2020-07-06 2886 20135209 5330 641221478 31.60 32.00 31.55 31.95 0.40 1.27% 31.90 410 31.95 162 18.68
2020-07-07 2886 24976176 5237 797505478 32.00 32.10 31.80 32.00 0.05 0.16% 31.95 100 32.00 1176 18.71
2020-07-08 2886 18991386 7832 608559102 31.95 32.15 31.90 32.05 0.05 0.16% 32.05 140 32.10 155 18.74
2020-07-09 2886 22816455 7204 734662295 32.10 32.30 32.05 32.25 0.20 0.62% 32.25 192 32.30 517 18.86
2020-07-13 2886 16680078 5368 535129171 32.10 32.20 32.00 32.05 0.05 -0.62% 32.05 173 32.10 116 18.74
2020-07-14 2886 16139736 6066 519148487 32.10 32.25 32.05 32.20 0.15 0.47% 32.20 56 32.25 1444 18.83
2020-07-15 2886 26490947 15998 850575856 32.20 32.30 32.00 32.15 0.05 -0.16% 32.10 26 32.15 118 18.80
2020-07-16 2886 27552753 13268 881910906 32.20 32.25 31.90 32.15 0.00 0% 32.05 61 32.15 1222 18.80
2020-07-17 2886 22252625 8892 715977613 32.20 32.30 32.05 32.25 0.10 0.31% 32.25 677 32.30 1042 18.86
2020-07-20 2886 27345389 7442 883547101 32.20 32.50 32.15 32.45 0.20 0.62% 32.45 97 32.50 2524 18.98
2020-07-21 2886 24149331 9063 786065696 32.50 32.65 32.45 32.55 0.10 0.31% 32.55 661 32.60 74 19.04
2020-07-22 2886 23050302 6550 752683928 32.50 32.75 32.45 32.70 0.15 0.46% 32.70 150 32.75 1365 19.12
2020-07-23 2886 18157664 6303 593392948 32.50 32.80 32.30 32.70 0.00 0% 32.70 2445 32.75 109 19.12
2020-07-27 2886 27541469 8943 877026237 32.10 32.20 31.55 31.60 0.55 -3.36% 31.60 11 31.70 15 18.48
2020-07-28 2886 24218228 10023 765625667 31.30 31.80 31.20 31.65 0.05 0.16% 31.65 2801 31.70 11 18.51
2020-07-29 2886 22135877 6749 712191471 31.60 32.30 31.55 32.20 0.55 1.74% 32.20 76 32.25 450 18.83
2020-07-30 2886 20321389 4557 653999335 32.30 32.35 32.00 32.35 0.15 0.47% 32.30 13 32.35 304 18.92
2020-07-31 2886 25346554 4585 819325851 32.40 32.50 32.20 32.35 0.00 0% 32.35 212 32.40 397 18.92
2020-08-03 2886 25729185 6958 824543352 32.30 32.30 31.80 32.10 0.25 -0.77% 32.00 327 32.10 288 18.77
2020-08-04 2886 12802064 3856 411983974 32.10 32.30 32.10 32.25 0.15 0.47% 32.15 365 32.25 551 18.86
2020-08-05 2886 17043585 5644 549137971 32.30 32.30 32.15 32.20 0.05 -0.16% 32.20 1765 32.25 197 18.83
2020-08-06 2886 18323152 6631 592423802 32.25 32.45 32.20 32.45 0.25 0.78% 32.40 501 32.45 719 18.98
2020-08-07 2886 29716983 6914 965371506 32.50 32.60 32.40 32.45 0.00 0% 32.45 422 32.50 331 18.98
2020-08-11 2886 28003239 9936 909248246 32.40 32.50 32.35 32.45 0.05 0% 32.45 625 32.50 1494 18.98
2020-08-12 2886 39861561 9418 1292145894 32.45 32.50 32.30 32.35 0.10 -0.31% 32.35 1054 32.40 1337 18.92
2020-08-13 2886 84598570 35486 2147483647 30.50 30.55 30.10 30.40 0.00 -6.03% 30.35 112 30.40 1181 17.78
2020-08-14 2886 34089922 15665 1025057963 30.30 30.30 30.00 30.05 0.35 -1.15% 30.05 2336 30.10 1426 17.57
2020-08-17 2886 32994237 16871 988949174 30.05 30.10 29.95 30.00 0.05 -0.17% 29.95 3680 30.00 5674 17.54
2020-08-18 2886 28791629 12177 862051929 30.05 30.05 29.90 29.95 0.05 -0.17% 29.90 5165 29.95 510 17.51
2020-08-19 2886 27359691 13549 820969684 29.95 30.30 29.90 29.90 0.05 -0.17% 29.90 5096 29.95 107 17.49
2020-08-20 2886 52948391 27785 1564634678 29.90 29.95 29.35 29.40 0.50 -1.67% 29.40 145 29.45 107 17.19
2020-08-21 2886 23576917 11387 696782027 29.65 29.80 29.45 29.60 0.20 0.68% 29.60 84 29.65 1245 17.31
2020-08-24 2886 22428782 7195 663362316 29.70 29.70 29.50 29.60 0.00 0% 29.60 994 29.65 48 17.31
2020-08-25 2886 31506593 12319 931261532 29.60 29.65 29.50 29.50 0.10 -0.34% 29.50 4689 29.55 3 17.25
2020-08-26 2886 25596908 9380 755983684 29.50 29.65 29.50 29.55 0.05 0.17% 29.50 3489 29.55 477 17.28
2020-08-27 2886 24443538 13178 720228392 29.65 29.70 29.35 29.40 0.15 -0.51% 29.40 268 29.45 143 17.19
2020-08-28 2886 23405789 9311 688682742 29.50 29.55 29.35 29.40 0.00 0% 29.40 499 29.45 472 16.07
2020-08-31 2886 23068076 9949 676109115 29.55 29.60 29.25 29.25 0.15 -0.51% 29.25 857 29.30 294 15.98
2020-09-01 2886 48348033 20254 1405436098 29.25 29.30 29.00 29.05 0.20 -0.68% 29.05 81 29.10 172 15.87
2020-09-02 2886 36589022 20075 1057249349 29.20 29.20 28.80 28.90 0.15 -0.52% 28.85 126 28.90 591 15.79
2020-09-03 2886 23571392 11061 679760968 28.90 28.95 28.75 28.90 0.00 0% 28.90 63 28.95 313 15.79
2020-09-04 2886 38199792 17973 1095914352 28.75 28.90 28.60 28.65 0.25 -0.87% 28.65 170 28.70 163 15.66
2020-09-07 2886 17905770 8381 514786080 28.65 28.85 28.60 28.85 0.20 0.7% 28.80 48 28.85 235 15.76
2020-09-10 2886 21044031 9831 602697716 28.75 28.80 28.60 28.75 0.00 -0.35% 28.70 114 28.75 111 15.71
2020-09-11 2886 25629026 12268 732822954 28.70 28.75 28.55 28.65 0.10 -0.35% 28.60 189 28.65 230 15.66
2020-09-14 2886 16931246 7232 484098569 28.65 28.70 28.50 28.65 0.00 0% 28.60 648 28.65 140 15.66
2020-09-16 2886 11950674 5607 342454194 28.65 28.75 28.55 28.75 0.10 0.35% 28.70 128 28.75 273 15.71
2020-09-17 2886 17230024 8922 493285699 28.70 28.75 28.55 28.55 0.20 -0.7% 28.55 2249 28.60 226 15.60
2020-09-18 2886 37872842 15060 1079152893 28.55 28.60 28.45 28.45 0.10 -0.35% 28.45 2635 28.50 3399 15.55
2020-09-22 2886 46203522 22656 1290699266 28.15 28.15 27.85 27.85 0.35 -2.11% 27.85 2013 27.90 238 15.22
2020-09-24 2886 53662033 25032 1454075455 27.30 27.30 27.00 27.00 0.50 -3.05% 27.00 13091 27.05 269 14.75
2020-09-25 2886 31917327 15554 875508483 27.05 27.85 27.00 27.45 0.45 1.67% 27.45 672 27.50 38 15.00
2020-09-29 2886 21820037 9894 608823386 28.05 28.10 27.70 27.80 0.10 1.28% 27.80 247 27.85 2 15.19
2020-09-30 2886 13690927 4916 381418906 27.90 27.95 27.80 27.80 0.00 0% 27.80 2158 27.85 65 15.19
2020-10-06 2886 16905717 6309 471873485 28.00 28.00 27.85 27.95 0.15 0.54% 27.90 91 27.95 123 15.27
2020-10-08 2886 10348834 4832 289121034 28.00 28.05 27.90 28.00 0.05 0.18% 27.95 43 28.00 1225 15.30
2020-10-12 2886 17639000 5479 495620050 28.05 28.25 27.95 28.25 0.25 0.89% 28.25 19 28.30 710 15.44
2020-10-13 2886 10856573 5415 305229889 28.25 28.30 28.05 28.15 0.10 -0.35% 28.10 221 28.15 25 15.38
2020-10-14 2886 14406092 6388 403927730 28.10 28.15 28.00 28.00 0.15 -0.53% 28.00 4377 28.05 93 15.30
2020-10-15 2886 19683577 9996 547024192 28.00 28.00 27.65 27.75 0.25 -0.89% 27.75 2101 27.80 64 15.16
2020-10-16 2886 13914013 6564 386361869 27.80 27.85 27.70 27.70 0.05 -0.18% 27.70 3589 27.75 397 15.14
2020-10-20 2886 13524380 6045 374957134 27.80 27.85 27.65 27.70 0.10 0% 27.70 629 27.75 420 15.14
2020-10-21 2886 14061623 7528 389731490 27.75 27.80 27.65 27.65 0.05 -0.18% 27.65 151 27.70 53 15.11
2020-10-22 2886 12090360 4537 334793268 27.60 27.80 27.60 27.80 0.15 0.54% 27.75 16 27.80 455 15.19
2020-10-23 2886 11191475 4719 310118990 27.75 27.80 27.65 27.75 0.05 -0.18% 27.70 289 27.75 160 15.16
2020-10-26 2886 13263458 5024 368857709 27.75 27.85 27.70 27.80 0.05 0.18% 27.80 194 27.85 524 15.19
2020-10-27 2886 12473649 7178 345737757 27.65 27.80 27.65 27.70 0.10 -0.36% 27.70 279 27.75 281 15.14
2020-10-28 2886 14219238 8696 393498978 27.70 27.75 27.60 27.65 0.05 -0.18% 27.65 239 27.70 212 15.11
2020-10-29 2886 16136395 10891 444580471 27.60 27.65 27.50 27.50 0.15 -0.54% 27.50 7143 27.55 223 15.03
2020-10-30 2886 18029272 6736 497099672 27.50 27.75 27.40 27.55 0.05 0.18% 27.55 835 27.60 5 15.05
2020-11-02 2886 11553474 5886 320262759 27.65 27.95 27.55 27.95 0.40 1.45% 27.95 345 28.00 520 15.27
2020-11-03 2886 11455144 5351 321104086 28.00 28.10 27.90 28.10 0.15 0.54% 28.05 198 28.10 151 15.36
2020-11-04 2886 11530627 5686 324187819 28.20 28.20 28.05 28.10 0.00 0% 28.10 60 28.15 35 15.36
2020-11-05 2886 11672913 6006 330982161 28.20 28.45 28.10 28.40 0.30 1.07% 28.35 103 28.40 135 15.52
2020-11-06 2886 11903560 5714 339079242 28.45 28.55 28.40 28.50 0.10 0.35% 28.45 794 28.50 417 15.57
2020-11-09 2886 16031477 5958 460280513 28.60 28.80 28.55 28.75 0.25 0.88% 28.70 437 28.75 284 15.71
2020-11-10 2886 23611958 8205 682669792 28.85 29.00 28.75 29.00 0.25 0.87% 28.95 255 29.00 1827 15.85
2020-11-11 2886 42231034 14910 1243982914 29.15 29.70 29.10 29.70 0.70 2.41% 29.65 258 29.70 268 16.23
2020-11-12 2886 18424919 8049 539138267 29.70 29.70 29.05 29.20 0.50 -1.68% 29.15 121 29.20 266 15.96
2020-11-13 2886 14959126 4649 436875855 29.20 29.35 29.00 29.35 0.15 0.51% 29.30 87 29.35 323 16.04
2020-11-16 2886 21178003 6778 621998891 29.50 29.55 29.20 29.45 0.10 0.34% 29.40 243 29.45 30 16.09
2020-11-18 2886 19685474 7234 581915080 29.45 29.65 29.35 29.65 0.20 0.68% 29.60 131 29.65 1379 16.20
2020-11-19 2886 14535309 4590 429634026 29.35 29.60 29.35 29.60 0.05 -0.17% 29.55 143 29.60 77 16.17
2020-11-23 2886 15624165 5084 463236595 29.60 29.75 29.55 29.70 0.15 0.34% 29.65 12 29.70 1971 16.23
2020-11-24 2886 13829176 6166 407386295 29.70 29.70 29.30 29.30 0.40 -1.35% 29.30 137 29.35 52 16.01
2020-11-25 2886 12499571 4376 366725868 29.45 29.45 29.25 29.25 0.05 -0.17% 29.25 537 29.30 7 15.98
2020-11-26 2886 14121360 6192 412799321 29.25 29.30 29.20 29.30 0.05 0.17% 29.25 120 29.30 331 15.84
2020-11-27 2886 16781086 7474 489105636 29.20 29.25 29.10 29.10 0.20 -0.68% 29.10 176 29.15 24 15.73
2020-11-30 2886 59930977 14417 1717378971 29.10 29.15 28.45 28.45 0.65 -2.23% 28.45 187 28.55 14 15.38
2020-12-01 2886 14672481 6407 425306805 28.65 29.15 28.65 29.15 0.70 2.46% 29.10 141 29.15 519 15.76
2020-12-02 2886 11852163 4738 345197376 29.00 29.25 29.00 29.20 0.05 0.17% 29.15 220 29.20 305 15.78
2020-12-04 2886 19643218 7122 571868033 29.20 29.20 29.05 29.10 0.10 -0.34% 29.10 476 29.15 464 15.73
2020-12-07 2886 24391002 11404 707407895 29.10 29.15 28.90 29.00 0.10 -0.34% 28.95 227 29.00 1468 15.68
2020-12-11 2886 20032896 6862 584646563 28.95 29.30 28.95 29.30 0.50 1.03% 29.25 15 29.30 2060 15.84
2020-12-16 2886 19591647 8937 574494158 29.00 29.45 29.00 29.40 0.35 0.34% 29.35 20 29.40 8 15.89
2020-12-18 2886 18808787 5756 553740557 29.45 29.50 29.35 29.50 0.00 0.34% 29.45 7 29.50 2749 15.95
2020-12-21 2886 19164812 6072 565256113 29.40 29.65 29.20 29.65 0.15 0.51% 29.60 21 29.65 902 16.03
2020-12-22 2886 17302942 6048 512168215 29.65 29.65 29.45 29.65 0.00 0% 29.50 17 29.65 1484 16.03
2020-12-25 2886 6337524 2874 186106671 29.40 29.45 29.30 29.35 0.10 -1.01% 29.35 106 29.40 891 15.86
2020-12-28 2886 12881859 5808 377951153 29.35 29.55 29.25 29.55 0.20 0.68% 29.50 110 29.55 103 15.97
2020-12-29 2886 11149345 4264 328673051 29.50 29.55 29.40 29.55 0.00 0% 29.50 198 29.55 360 15.97
2020-12-30 2886 27564489 10109 820414711 29.50 30.00 29.45 29.90 0.35 1.18% 29.90 194 29.95 609 16.16