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　　　29.90
0
0%		29.85
-0.05
-0.17%		 29.75
-0.1
-0.34%		30.00
0.25
0.84%		 　30.05
0.05
0.17%		29.75
-0.3
-1%		29.80
0.05
0.17%		29.75
-0.05
-0.17%		29.30
-0.45
-1.51%		 　29.15
-0.15
-0.51%		29.10
-0.05
-0.17%		28.70
-0.4
-1.37%		28.70
0
0%		28.60
-0.1
-0.35%		 　28.85
0.25
0.87%		28.70
-0.15
-0.52%		28.70
0
0%		28.55
-0.15
-0.52%		28.15
-0.4
-1.4%		 29.22
2 月　28.70
0.55
1.95%		28.80
0.1
0.35%		28.80
0
0%		 　　　　　　　　　　　29.40
0.6
2.08%		29.25
-0.15
-0.51%		29.15
-0.1
-0.34%		 　　29.55
0.4
1.37%		 29.65
0.1
0.34%		 29.4
3 月　29.65
0
0%		29.75
0.1
0.34%		29.60
-0.15
-0.5%		29.70
0.1
0.34%		 　29.90
0.2
0.67%		30.60
0.7
2.34%		30.60
0
0%		30.75
0.15
0.49%		30.65
-0.1
-0.33%		 　31.00
0.35
1.14%		31.35
0.35
1.13%		31.45
0.1
0.32%		31.40
-0.05
-0.16%		31.05
-0.35
-1.11%		 　31.25
0.2
0.64%		31.35
0.1
0.32%		31.40
0.05
0.16%		31.60
0.2
0.64%		31.60
0
0%		 　31.80
0.2
0.63%		31.80
0
0%		 30.93
4 月31.90
0.1
0.31%		 　　　32.00
0.1
0.31%		32.00
0
0%		31.75
-0.25
-0.78%		31.55
-0.2
-0.63%		 　31.65
0.1
0.32%		31.85
0.2
0.63%		31.90
0.05
0.16%		31.90
0
0%		32.05
0.15
0.47%		 　32.45
0.4
1.25%		32.55
0.1
0.31%		32.30
-0.25
-0.77%		32.35
0.05
0.15%		32.25
-0.1
-0.31%		 　32.60
0.35
1.09%		32.60
0
0%		32.60
0
0%		32.65
0.05
0.15%		 32.18
5 月　　32.45
-0.2
-0.61%		32.10
-0.35
-1.08%		32.05
-0.05
-0.16%		32.35
0.3
0.94%		32.60
0.25
0.77%		 　33.00
0.4
1.23%		32.45
-0.55
-1.67%		31.35
-1.1
-3.39%		31.40
0.05
0.16%		31.70
0.3
0.96%		 　31.10
-0.6
-1.89%		32.00
0.9
2.89%		32.10
0.1
0.31%		32.10
0
0%		32.50
0.4
1.25%		 　32.60
0.1
0.31%		32.70
0.1
0.31%		32.75
0.05
0.15%		33.20
0.45
1.37%		33.10
-0.1
-0.3%		 33.10
0
0%		32.37
6 月33.00
-0.1
-0.3%		33.15
0.15
0.45%		33.00
-0.15
-0.45%		33.00
0
0%		 　33.10
0.1
0.3%		33.10
0
0%		32.95
-0.15
-0.45%		33.10
0.15
0.46%		32.90
-0.2
-0.6%		 　　32.75
-0.15
-0.46%		33.00
0.25
0.76%		32.90
-0.1
-0.3%		32.75
-0.15
-0.46%		 　32.50
-0.25
-0.76%		32.50
0
0%		32.75
0.25
0.77%		32.60
-0.15
-0.46%		32.90
0.3
0.92%		 35.05
2.15
6.53%		32.75
-2.3
-6.56%		32.55
-0.2
-0.61%		32.85
0.3
0.92%		 33.01
7 月32.65
-0.2
-0.61%		32.55
-0.1
-0.31%		 　32.75
0.2
0.61%		32.85
0.1
0.31%		32.80
-0.05
-0.15%		32.80
0
0%		32.90
0.1
0.3%		 　32.80
-0.1
-0.3%		32.95
0.15
0.46%		32.95
0
0%		32.85
-0.1
-0.3%		33.00
0.15
0.46%		 　33.10
0.1
0.3%		32.80
-0.3
-0.91%		32.90
0.1
0.3%		33.05
0.15
0.46%		33.10
0.05
0.15%		 　33.00
-0.1
-0.3%		33.05
0.05
0.15%		33.00
-0.05
-0.15%		33.10
0.1
0.3%		33.10
0
0%		 32.91
8 月　33.00
-0.1
-0.3%		33.10
0.1
0.3%		33.15
0.05
0.15%		33.15
0
0%		33.20
0.05
0.15%		 　33.20
0
0%		33.05
-0.15
-0.45%		33.05
0
0%		30.70
-2.35
-7.11%		31.05
0.35
1.14%		 　31.05
0
0%		31.45
0.4
1.29%		31.45
0
0%		31.30
-0.15
-0.48%		31.45
0.15
0.48%		 　31.05
-0.4
-1.27%		31.35
0.3
0.97%		31.45
0.1
0.32%		31.45
0
0%		32.00
0.55
1.75%		 　32.45
0.45
1.41%		32.80
0.35
1.08%		32.06
9 月32.55
-0.25
-0.76%		32.10
-0.45
-1.38%		32.55
0.45
1.4%		 　32.50
-0.05
-0.15%		32.45
-0.05
-0.15%		32.50
0.05
0.15%		32.30
-0.2
-0.62%		32.45
0.15
0.46%		 　32.30
-0.15
-0.46%		32.50
0.2
0.62%		32.35
-0.15
-0.46%		32.35
0
0%		32.15
-0.2
-0.62%		 　　　32.10
-0.05
-0.16%		32.40
0.3
0.93%		32.40
0
0%		 　32.35
-0.05
-0.15%		32.40
0.05
0.15%		32.05
-0.35
-1.08%		32.05
0
0%		 32.32
10 月32.05
0
0%		 　32.10
0.05
0.16%		32.05
-0.05
-0.16%		32.25
0.2
0.62%		32.40
0.15
0.47%		32.25
-0.15
-0.46%		 　　32.45
0.2
0.62%		32.50
0.05
0.15%		32.30
-0.2
-0.62%		32.50
0.2
0.62%		 　32.95
0.45
1.38%		32.75
-0.2
-0.61%		32.90
0.15
0.46%		32.95
0.05
0.15%		33.05
0.1
0.3%		 　33.10
0.05
0.15%		33.45
0.35
1.06%		33.35
-0.1
-0.3%		33.40
0.05
0.15%		33.40
0
0%		 32.74
11 月33.30
-0.1
-0.3%		33.30
0
0%		33.40
0.1
0.3%		33.45
0.05
0.15%		33.70
0.25
0.75%		 　33.60
-0.1
-0.3%		33.70
0.1
0.3%		34.00
0.3
0.89%		33.80
-0.2
-0.59%		33.90
0.1
0.3%		 　33.95
0.05
0.15%		34.20
0.25
0.74%		34.20
0
0%		34.70
0.5
1.46%		34.65
-0.05
-0.14%		 　34.15
-0.5
-1.44%		34.10
-0.05
-0.15%		34.35
0.25
0.73%		34.50
0.15
0.44%		33.90
-0.6
-1.74%		 　33.90
0
0%		34.20
0.3
0.88%		 33.95
12 月34.15
-0.05
-0.15%		34.25
0.1
0.29%		34.15
-0.1
-0.29%		 　34.60
0.45
1.32%		35.10
0.5
1.45%		35.20
0.1
0.28%		35.30
0.1
0.28%		35.65
0.35
0.99%		 　35.50
-0.15
-0.42%		35.40
-0.1
-0.28%		35.20
-0.2
-0.56%		35.60
0.4
1.14%		35.90
0.3
0.84%		 　36.00
0.1
0.28%		35.75
-0.25
-0.69%		35.65
-0.1
-0.28%		35.50
-0.15
-0.42%		35.50
0
0%		 　35.60
0.1
0.28%		35.60
0
0%		35.60
0
0%		35.55
-0.05
-0.14%		　35.33

說明:最高漲幅:6.53%最低跌幅:-7.11% 最高價:36.00最低價:28.15平均價:32.31,灰色底表示週末,漲147天(35.55)元,跌107天(-24.3)元,平盤49天
7%=2,3%=1,2%=7,1%=61,0%=125,-0%=1,-1%=2,-2%=5,-3%=38,-4%=61,

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
2021-01-04 2886 19762067 5437 587975449 29.65 29.90 29.55 29.90 0.10 0% 29.85 18 29.90 2654 16.16
2021-01-05 2886 12492746 5110 372487603 29.85 29.90 29.75 29.85 0.05 -0.17% 29.85 89 29.90 3903 16.14
2021-01-07 2886 22766913 7394 673606756 29.45 29.80 29.45 29.75 0.30 -0.34% 29.75 34 29.80 679 16.08
2021-01-08 2886 39674792 10752 1186127148 29.75 30.00 29.70 30.00 0.25 0.84% 29.95 193 30.00 2075 16.22
2021-01-11 2886 19291891 6446 578238266 29.95 30.05 29.90 30.05 0.05 0.17% 30.00 64 30.05 1213 16.24
2021-01-12 2886 14287885 6056 425899503 29.95 30.00 29.75 29.75 0.30 -1% 29.75 264 29.80 204 16.08
2021-01-13 2886 19672121 5078 586024948 29.75 29.90 29.65 29.80 0.05 0.17% 29.80 302 29.85 123 16.11
2021-01-14 2886 20877390 7932 619267647 29.75 29.85 29.55 29.75 0.05 -0.17% 29.70 4 29.75 377 16.08
2021-01-15 2886 22617392 11458 665197997 29.60 29.60 29.30 29.30 0.45 -1.51% 29.25 976 29.30 71 15.84
2021-01-18 2886 23086391 10377 671156538 29.20 29.25 29.00 29.15 0.15 -0.51% 29.15 60 29.20 384 15.76
2021-01-19 2886 14809064 5157 430885559 29.10 29.15 29.05 29.10 0.05 -0.17% 29.10 807 29.15 799 15.73
2021-01-20 2886 38989615 20700 1122682006 29.05 29.05 28.60 28.70 0.40 -1.37% 28.65 201 28.70 462 15.51
2021-01-21 2886 19350216 7722 557926721 28.70 29.00 28.70 28.70 0.00 0% 28.70 1210 28.75 115 15.51
2021-01-22 2886 20655107 8944 591235221 28.70 28.70 28.55 28.60 0.10 -0.35% 28.60 1762 28.65 122 15.46
2021-01-25 2886 20922349 7179 602834379 28.70 28.95 28.60 28.85 0.25 0.87% 28.85 13 28.90 318 15.59
2021-01-26 2886 19158794 6786 550704848 28.90 28.90 28.60 28.70 0.15 -0.52% 28.70 1296 28.75 11 15.51
2021-01-27 2886 15087517 5353 433593203 28.80 28.85 28.65 28.70 0.00 0% 28.70 72 28.75 1009 15.51
2021-01-28 2886 29038114 14324 828965891 28.60 28.70 28.50 28.55 0.15 -0.52% 28.55 377 28.60 242 15.43
2021-01-29 2886 37734704 13912 1070726349 28.55 28.65 28.15 28.15 0.40 -1.4% 28.15 1033 28.20 1 15.22
2021-02-02 2886 18383964 6301 528516097 28.70 28.90 28.60 28.70 0.05 1.95% 28.70 1825 28.75 117 15.51
2021-02-03 2886 13490328 4608 388021555 28.75 28.85 28.60 28.80 0.10 0.35% 28.80 163 28.85 232 15.57
2021-02-04 2886 13651833 5286 393747718 28.70 28.95 28.65 28.80 0.00 0% 28.80 1200 28.85 14 15.57
2021-02-17 2886 48117691 15639 1409723712 29.00 29.55 28.95 29.40 0.60 2.08% 29.35 2 29.40 714 15.89
2021-02-18 2886 17433965 7758 510292732 29.40 29.40 29.15 29.25 0.15 -0.51% 29.25 1038 29.30 299 15.81
2021-02-19 2886 17889096 8094 520308432 29.20 29.20 29.00 29.15 0.10 -0.34% 29.15 51 29.20 648 15.76
2021-02-23 2886 23524474 8481 691838759 29.15 29.60 29.10 29.55 0.45 1.37% 29.55 78 29.60 996 15.97
2021-02-25 2886 25775685 10043 762306996 29.40 29.70 29.35 29.65 0.35 0.34% 29.65 77 29.70 630 16.03
2021-03-02 2886 24029744 9366 713039661 29.60 29.80 29.55 29.65 0.45 0% 29.60 252 29.65 295 16.03
2021-03-03 2886 20738264 7255 616981793 29.70 29.80 29.55 29.75 0.10 0.34% 29.75 292 29.80 542 16.08
2021-03-04 2886 24994557 9012 738661565 29.75 29.75 29.30 29.60 0.15 -0.5% 29.60 487 29.65 10 16.00
2021-03-05 2886 21001230 6516 621825279 29.45 29.80 29.35 29.70 0.10 0.34% 29.65 245 29.70 41 16.05
2021-03-08 2886 31818042 10243 951218591 29.75 30.00 29.70 29.90 0.20 0.67% 29.90 1836 29.95 583 16.16
2021-03-09 2886 56490957 18213 1716145505 30.00 30.60 29.95 30.60 0.70 2.34% 30.55 13 30.60 1698 16.54
2021-03-10 2886 27346457 10510 835745433 30.60 30.65 30.40 30.60 0.00 0% 30.55 159 30.60 854 16.54
2021-03-11 2886 41161208 14615 1271932612 30.65 31.10 30.60 30.75 0.15 0.49% 30.70 378 30.75 249 16.62
2021-03-12 2886 15532115 6845 476212217 30.80 30.80 30.45 30.65 0.10 -0.33% 30.65 454 30.70 304 16.57
2021-03-15 2886 24432872 9684 756841091 30.70 31.10 30.65 31.00 0.35 1.14% 31.00 1226 31.05 446 16.76
2021-03-16 2886 24702775 10163 771656791 31.10 31.45 31.05 31.35 0.35 1.13% 31.35 22 31.40 1297 16.95
2021-03-17 2886 29447872 11228 922209461 31.35 31.45 31.15 31.45 0.10 0.32% 31.40 270 31.45 1247 17.00
2021-03-18 2886 25210493 8250 793881189 31.45 31.60 31.40 31.40 0.05 -0.16% 31.40 922 31.45 407 16.97
2021-03-19 2886 39804844 11863 1239761373 31.20 31.35 31.05 31.05 0.35 -1.11% 31.05 1043 31.10 15 16.78
2021-03-22 2886 18225939 9268 567537839 30.95 31.35 30.80 31.25 0.20 0.64% 31.25 327 31.30 286 16.89
2021-03-23 2886 15890164 6338 496748911 31.20 31.35 31.05 31.35 0.10 0.32% 31.30 262 31.35 414 16.95
2021-03-24 2886 13366420 5065 418682095 31.25 31.40 31.15 31.40 0.05 0.16% 31.35 470 31.40 681 16.97
2021-03-25 2886 12517063 5399 393941301 31.35 31.60 31.30 31.60 0.20 0.64% 31.55 233 31.60 1070 17.08
2021-03-26 2886 16102887 6015 508801664 31.60 31.70 31.45 31.60 0.00 0% 31.60 1284 31.65 151 17.08
2021-03-29 2886 14683825 6846 465579536 31.60 31.80 31.55 31.80 0.20 0.63% 31.75 211 31.80 772 17.19
2021-03-30 2886 14873952 5502 472511353 31.75 31.85 31.60 31.80 0.00 0% 31.75 218 31.80 2 17.19
2021-04-01 2886 15872033 5012 506235617 31.90 32.00 31.85 31.90 0.00 0.31% 31.85 876 31.90 43 17.34
2021-04-06 2886 16080253 6700 514108177 31.95 32.00 31.90 32.00 0.10 0.31% 31.95 817 32.00 3346 17.39
2021-04-07 2886 15045122 5853 480701431 32.00 32.00 31.90 32.00 0.00 0% 31.95 309 32.00 2862 17.39
2021-04-08 2886 11730121 5880 373119397 31.90 31.95 31.75 31.75 0.25 -0.78% 31.70 1307 31.75 108 17.26
2021-04-09 2886 23768794 7022 750598145 31.70 31.80 31.50 31.55 0.20 -0.63% 31.55 117 31.60 216 17.15
2021-04-12 2886 13535692 5690 428140244 31.50 31.80 31.40 31.65 0.10 0.32% 31.65 331 31.70 27 17.20
2021-04-13 2886 25720270 6154 819486789 31.70 31.95 31.70 31.85 0.20 0.63% 31.85 149 31.90 500 17.31
2021-04-14 2886 17196223 6828 548325359 31.85 31.95 31.75 31.90 0.05 0.16% 31.85 1537 31.90 153 17.34
2021-04-15 2886 10266160 4480 327561328 31.90 31.95 31.85 31.90 0.00 0% 31.90 267 31.95 1485 17.34
2021-04-16 2886 20650556 8595 660675900 31.90 32.05 31.85 32.05 0.15 0.47% 32.00 1127 32.05 79 17.42
2021-04-19 2886 29118260 9782 941672222 32.05 32.50 32.00 32.45 0.40 1.25% 32.45 569 32.50 987 17.64
2021-04-20 2886 17779015 6861 577567035 32.45 32.55 32.40 32.55 0.10 0.31% 32.50 532 32.55 465 17.69
2021-04-21 2886 14614497 7037 472884586 32.40 32.45 32.30 32.30 0.25 -0.77% 32.30 573 32.35 91 17.55
2021-04-22 2886 19607684 8656 633291596 32.15 32.40 32.10 32.35 0.05 0.15% 32.35 423 32.40 742 17.58
2021-04-23 2886 12320656 5773 396910234 32.35 32.40 32.10 32.25 0.10 -0.31% 32.20 25 32.25 1687 17.53
2021-04-26 2886 21553151 9022 698198228 32.25 32.60 32.10 32.60 0.35 1.09% 32.50 468 32.60 1040 17.72
2021-04-27 2886 14504107 6505 472508639 32.60 32.65 32.40 32.60 0.00 0% 32.55 472 32.60 492 17.72
2021-04-28 2886 18102513 7692 587327307 32.50 32.60 32.30 32.60 0.00 0% 32.55 9 32.60 1812 17.72
2021-04-29 2886 22937677 7336 749502913 32.55 32.80 32.45 32.65 0.05 0.15% 32.65 190 32.70 513 17.74
2021-05-03 2886 20629401 7443 671502046 32.50 32.70 32.45 32.45 0.20 -0.61% 32.45 256 32.50 431 17.64
2021-05-04 2886 25234209 10277 814783727 32.50 32.60 32.10 32.10 0.35 -1.08% 32.10 1107 32.15 478 17.45
2021-05-05 2886 18382987 6703 589655436 32.10 32.20 31.95 32.05 0.05 -0.16% 32.05 623 32.10 467 17.42
2021-05-06 2886 17317492 5948 557823519 32.05 32.45 31.90 32.35 0.30 0.94% 32.30 47 32.35 52 17.58
2021-05-07 2886 15333245 5837 498561878 32.35 32.60 32.30 32.60 0.25 0.77% 32.55 616 32.60 1058 17.72
2021-05-10 2886 32632154 10938 1073795024 32.65 33.00 32.60 33.00 0.40 1.23% 32.95 1196 33.00 4626 17.93
2021-05-11 2886 28606398 10541 935236726 32.95 33.00 32.30 32.45 0.55 -1.67% 32.45 571 32.50 116 17.64
2021-05-12 2886 65980983 25025 2084584684 32.30 32.60 30.05 31.35 1.10 -3.39% 31.35 443 31.40 29 17.04
2021-05-13 2886 38904278 14971 1223609010 31.10 32.00 30.80 31.40 0.05 0.16% 31.40 219 31.45 215 17.07
2021-05-14 2886 25230270 7984 796813259 31.45 31.80 31.40 31.70 0.30 0.96% 31.65 27 31.70 32 17.23
2021-05-17 2886 34009844 13974 1057796798 31.05 31.50 30.80 31.10 0.60 -1.89% 31.05 22 31.10 49 16.90
2021-05-18 2886 20270188 7717 645039781 31.15 32.10 31.15 32.00 0.90 2.89% 31.95 213 32.00 2433 17.39
2021-05-19 2886 17432552 6619 558718523 31.95 32.20 31.85 32.10 0.10 0.31% 32.05 320 32.10 137 17.45
2021-05-20 2886 16284087 5028 521299624 32.10 32.15 31.85 32.10 0.00 0% 32.10 340 32.15 300 17.45
2021-05-21 2886 19412170 5971 629359936 32.20 32.60 32.20 32.50 0.40 1.25% 32.45 955 32.50 232 17.66
2021-05-24 2886 15979615 5249 520262938 32.20 32.70 32.20 32.60 0.10 0.31% 32.55 245 32.60 91 17.72
2021-05-25 2886 16161781 5528 529218394 32.50 32.95 32.50 32.70 0.10 0.31% 32.65 245 32.70 20 17.77
2021-05-26 2886 11716437 4386 383738088 32.70 32.85 32.70 32.75 0.05 0.15% 32.70 1093 32.75 240 17.80
2021-05-27 2886 89530117 7681 2147483647 32.60 33.20 32.45 33.20 0.45 1.37% 33.15 160 33.20 376 18.04
2021-05-28 2886 21945561 7281 724297240 33.00 33.10 32.85 33.10 0.10 -0.3% 33.05 71 33.10 1361 15.32
2021-05-31 2886 16203134 6148 535649636 33.10 33.10 32.95 33.10 0.00 0% 33.05 128 33.10 905 15.32
2021-06-01 2886 12339050 4287 407165647 33.00 33.15 32.95 33.00 0.10 -0.3% 32.95 1523 33.00 516 15.28
2021-06-02 2886 19509203 7602 644153317 33.00 33.15 32.90 33.15 0.15 0.45% 33.10 131 33.15 52 15.35
2021-06-03 2886 16759297 4452 552848057 33.00 33.15 32.90 33.00 0.15 -0.45% 33.00 420 33.05 126 15.28
2021-06-04 2886 11119680 4834 366322668 33.00 33.00 32.85 33.00 0.00 0% 33.00 148 33.05 407 15.28
2021-06-07 2886 18273776 5344 603293049 33.05 33.10 32.75 33.10 0.10 0.3% 33.05 48 33.10 804 15.32
2021-06-08 2886 11330280 3870 374708086 33.15 33.20 33.00 33.10 0.00 0% 33.05 60 33.10 2038 15.32
2021-06-09 2886 19523995 6996 640992544 32.90 32.95 32.70 32.95 0.15 -0.45% 32.95 66 33.00 3444 15.25
2021-06-10 2886 17578473 5220 578887499 32.95 33.10 32.70 33.10 0.15 0.46% 33.05 113 33.10 422 15.32
2021-06-11 2886 11562211 3820 380442689 33.00 33.05 32.85 32.90 0.20 -0.6% 32.85 508 32.90 838 15.23
2021-06-15 2886 9465020 4801 310260834 32.90 32.90 32.70 32.75 0.15 -0.46% 32.75 135 32.80 185 15.16
2021-06-16 2886 21688630 10317 712097947 32.65 33.10 32.60 33.00 0.25 0.76% 32.95 204 33.00 360 15.28
2021-06-17 2886 11033164 4394 362627302 32.70 33.00 32.65 32.90 0.10 -0.3% 32.85 26 32.90 35 15.23
2021-06-18 2886 30738776 5001 1007674572 32.75 33.00 32.70 32.75 0.15 -0.46% 32.75 70 32.80 35 15.16
2021-06-21 2886 19895243 9317 648261189 32.75 32.85 32.50 32.50 0.25 -0.76% 32.50 406 32.60 1 15.05
2021-06-22 2886 15508834 7442 504638145 32.70 32.75 32.50 32.50 0.00 0% 32.50 2915 32.55 5 15.05
2021-06-23 2886 16525982 6811 540365377 32.50 32.95 32.50 32.75 0.25 0.77% 32.75 461 32.80 86 15.16
2021-06-24 2886 13895773 5557 454524495 32.75 32.95 32.60 32.60 0.15 -0.46% 32.60 172 32.75 1 15.09
2021-06-25 2886 11820030 4255 388734099 32.65 33.00 32.65 32.90 0.30 0.92% 32.90 74 32.95 591 15.23
2021-06-27 2886 33030 33 1150834 32.90 35.15 32.90 35.05 2.15 6.53% 34.50 74 35.30 591 16.23
2021-06-28 2886 10965658 6387 359209004 32.90 32.95 32.70 32.75 0.15 -6.56% 32.70 1076 32.75 51 15.16
2021-06-29 2886 15537771 6593 506611040 32.70 32.75 32.55 32.55 0.20 -0.61% 32.55 1342 32.60 2 15.07
2021-06-30 2886 10165699 3617 333383861 32.55 32.90 32.55 32.85 0.30 0.92% 32.80 2 32.85 811 15.21
2021-07-01 2886 14049325 7573 458468432 32.70 32.80 32.50 32.65 0.20 -0.61% 32.60 176 32.65 734 15.12
2021-07-02 2886 9098270 5069 296377297 32.65 32.70 32.55 32.55 0.10 -0.31% 32.55 1187 32.60 32 15.07
2021-07-05 2886 11419286 4262 372993891 32.75 32.80 32.60 32.75 0.20 0.61% 32.70 2 32.75 233 15.16
2021-07-06 2886 11431361 5960 374898497 32.75 32.90 32.70 32.85 0.10 0.31% 32.80 123 32.85 358 15.21
2021-07-07 2886 12948125 5749 423132216 32.70 32.80 32.50 32.80 0.05 -0.15% 32.75 155 32.80 1793 15.19
2021-07-08 2886 10152992 4150 332472156 32.80 32.90 32.65 32.80 0.00 0% 32.75 300 32.80 1754 15.19
2021-07-09 2886 15427241 5873 503188573 32.60 32.90 32.50 32.90 0.10 0.3% 32.85 10 32.90 846 15.23
2021-07-12 2886 14116668 5481 463646368 32.85 32.90 32.80 32.80 0.10 -0.3% 32.80 310 32.85 46 15.19
2021-07-13 2886 13620371 5330 447705169 32.80 32.95 32.80 32.95 0.15 0.46% 32.90 152 32.95 1417 15.25
2021-07-14 2886 16959661 6554 556588724 32.80 32.95 32.75 32.95 0.00 0% 32.90 162 32.95 1494 15.25
2021-07-15 2886 13927743 6760 457298681 32.80 32.90 32.80 32.85 0.10 -0.3% 32.85 276 32.90 477 15.21
2021-07-16 2886 15905804 5757 523609207 32.75 33.00 32.75 33.00 0.15 0.46% 32.95 175 33.00 2993 15.28
2021-07-19 2886 16647690 4762 548293039 32.85 33.10 32.75 33.10 0.10 0.3% 33.05 121 33.10 87 15.32
2021-07-20 2886 9415946 4336 309532092 32.90 33.00 32.80 32.80 0.30 -0.91% 32.80 1883 32.85 156 15.19
2021-07-21 2886 16371926 6868 536986445 32.80 32.95 32.70 32.90 0.10 0.3% 32.85 200 32.90 81 15.23
2021-07-22 2886 12725000 4243 419847850 32.90 33.10 32.85 33.05 0.15 0.46% 33.00 219 33.05 1334 15.30
2021-07-23 2886 11455622 4422 378419042 33.05 33.10 32.95 33.10 0.05 0.15% 33.05 380 33.10 1515 15.32
2021-07-26 2886 10787592 4598 355678258 33.10 33.15 32.85 33.00 0.10 -0.3% 32.95 108 33.00 378 15.28
2021-07-27 2886 8202993 3048 270610379 33.00 33.05 32.85 33.05 0.05 0.15% 33.00 70 33.05 100 15.30
2021-07-28 2886 15181920 5377 500367486 33.05 33.10 32.85 33.00 0.05 -0.15% 33.00 13 33.05 695 15.28
2021-07-29 2886 10448364 4291 345136537 33.00 33.10 32.90 33.10 0.10 0.3% 33.05 262 33.10 2657 15.32
2021-07-30 2886 20371458 4209 672928593 33.10 33.10 32.90 33.10 0.00 0% 33.05 270 33.10 3256 15.32
2021-08-02 2886 14943686 4113 493009702 33.10 33.10 32.90 33.00 0.10 -0.3% 32.95 1318 33.00 1306 15.28
2021-08-03 2886 18192140 4618 600924342 33.05 33.10 32.95 33.10 0.10 0.3% 33.05 571 33.10 1104 15.32
2021-08-04 2886 14653436 5457 484950936 33.05 33.15 33.05 33.15 0.05 0.15% 33.10 506 33.15 1814 15.35
2021-08-05 2886 12928956 4148 428033637 33.15 33.15 33.05 33.15 0.00 0% 33.10 308 33.15 1051 15.35
2021-08-06 2886 21133025 6574 701356788 33.10 33.25 33.05 33.20 0.05 0.15% 33.20 850 33.25 675 15.37
2021-08-09 2886 21530273 5839 712482260 33.10 33.20 32.90 33.20 0.00 0% 33.15 468 33.20 1395 15.37
2021-08-10 2886 24762436 6178 818608063 33.20 33.20 33.00 33.05 0.15 -0.45% 33.05 120 33.10 1648 15.30
2021-08-11 2886 43565283 9273 1440277931 33.05 33.10 32.95 33.05 0.00 0% 33.05 832 33.10 2044 15.30
2021-08-12 2886 101904665 40644 2147483647 30.75 30.95 30.60 30.70 0.00 -7.11% 30.70 1591 30.75 425 14.21
2021-08-13 2886 24004830 11674 744072608 30.80 31.15 30.70 31.05 0.35 1.14% 31.05 31 31.10 105 14.38
2021-08-16 2886 24543829 13179 759738992 31.05 31.10 30.85 31.05 0.00 0% 31.00 75 31.05 571 14.38
2021-08-17 2886 25002099 8892 783250594 31.05 31.95 31.00 31.45 0.40 1.29% 31.40 86 31.45 277 14.56
2021-08-18 2886 18935504 9741 594410175 31.45 31.50 31.30 31.45 0.00 0% 31.45 178 31.50 217 14.56
2021-08-19 2886 21901099 9529 685895293 31.40 31.45 31.20 31.30 0.15 -0.48% 31.30 2189 31.35 132 14.49
2021-08-20 2886 17972928 6507 563572891 31.45 31.55 31.05 31.45 0.15 0.48% 31.40 859 31.45 143 14.56
2021-08-23 2886 25261805 12188 788861761 31.55 31.55 31.05 31.05 0.40 -1.27% 31.05 1793 31.10 121 14.38
2021-08-24 2886 10445029 3657 326444198 31.15 31.35 31.05 31.35 0.30 0.97% 31.30 197 31.35 179 14.51
2021-08-25 2886 12475991 4891 391242003 31.45 31.45 31.30 31.45 0.10 0.32% 31.40 202 31.45 232 14.56
2021-08-26 2886 11522668 4452 361443082 31.40 31.50 31.20 31.45 0.00 0% 31.40 733 31.45 581 14.56
2021-08-27 2886 16221983 5431 516426996 31.45 32.00 31.40 32.00 0.55 1.75% 31.95 53 32.00 241 14.81
2021-08-30 2886 14546159 5102 467065869 32.00 32.45 31.90 32.45 0.45 1.41% 32.40 2 32.45 106 16.81
2021-08-31 2886 24053133 5138 783165283 32.40 32.80 32.25 32.80 0.35 1.08% 32.70 55 32.80 803 16.99
2021-09-01 2886 12415303 6463 403923418 32.60 32.65 32.45 32.55 0.25 -0.76% 32.55 14 32.60 1520 16.87
2021-09-02 2886 13666607 9204 439299521 32.50 32.55 32.00 32.10 0.45 -1.38% 32.10 163 32.15 189 16.63
2021-09-03 2886 19077497 7697 618144167 32.20 32.55 32.15 32.55 0.45 1.4% 32.50 14 32.55 559 16.87
2021-09-06 2886 12518621 6819 406879676 32.55 32.60 32.35 32.50 0.05 -0.15% 32.45 261 32.50 119 16.84
2021-09-07 2886 7308266 4886 236628979 32.50 32.50 32.30 32.45 0.05 -0.15% 32.40 97 32.45 512 16.81
2021-09-08 2886 13407277 5204 433850295 32.45 32.50 32.20 32.50 0.05 0.15% 32.45 1 32.50 467 16.84
2021-09-09 2886 8393477 3663 271058527 32.30 32.40 32.20 32.30 0.20 -0.62% 32.25 221 32.30 54 16.74
2021-09-10 2886 13570201 4520 439079134 32.30 32.50 32.20 32.45 0.15 0.46% 32.40 142 32.45 388 16.81
2021-09-13 2886 11482592 6266 370143768 32.40 32.40 32.20 32.30 0.15 -0.46% 32.30 7 32.35 224 16.74
2021-09-14 2886 12819907 4977 416004073 32.45 32.50 32.35 32.50 0.20 0.62% 32.45 313 32.50 2718 16.84
2021-09-15 2886 10685432 4616 345833575 32.50 32.50 32.25 32.35 0.15 -0.46% 32.30 652 32.35 18 16.76
2021-09-16 2886 8873548 3429 287215574 32.35 32.50 32.25 32.35 0.00 0% 32.35 113 32.40 145 16.76
2021-09-17 2886 24684000 4123 796073700 32.35 32.50 32.15 32.15 0.20 -0.62% 32.15 677 32.25 25 16.66
2021-09-22 2886 26282137 11762 840745196 32.00 32.20 31.90 32.10 0.05 -0.16% 32.05 8 32.10 318 16.63
2021-09-23 2886 11450071 4076 369959453 32.20 32.40 32.10 32.40 0.30 0.93% 32.30 103 32.40 1209 16.79
2021-09-24 2886 8718538 3756 282273370 32.45 32.50 32.30 32.40 0.00 0% 32.35 81 32.40 927 16.79
2021-09-27 2886 11245852 4385 364147346 32.40 32.50 32.20 32.35 0.05 -0.15% 32.35 51 32.40 1104 16.76
2021-09-28 2886 6409694 3187 206961884 32.30 32.40 32.10 32.40 0.05 0.15% 32.35 74 32.40 1417 16.79
2021-09-29 2886 21261504 11079 681876842 32.15 32.20 32.00 32.05 0.35 -1.08% 32.05 397 32.10 198 16.61
2021-09-30 2886 12311731 3323 394875102 32.00 32.20 32.00 32.05 0.00 0% 32.05 1110 32.10 853 16.61
2021-10-01 2886 23590234 11412 753241975 32.00 32.10 31.85 32.05 0.00 0% 32.05 315 32.10 1114 16.61
2021-10-04 2886 9389730 4133 301056461 32.05 32.15 32.00 32.10 0.05 0.16% 32.05 92 32.10 241 16.63
2021-10-05 2886 15014431 5461 480883366 32.05 32.10 31.90 32.05 0.05 -0.16% 32.05 190 32.10 1378 16.61
2021-10-06 2886 14997084 6202 481581367 32.05 32.35 31.90 32.25 0.20 0.62% 32.20 338 32.25 263 16.71
2021-10-07 2886 12345046 4451 399999515 32.35 32.50 32.25 32.40 0.15 0.47% 32.35 77 32.40 155 16.79
2021-10-08 2886 10418795 3476 335815820 32.40 32.40 32.15 32.25 0.15 -0.46% 32.20 278 32.30 102 16.71
2021-10-12 2886 21138827 6456 680023782 32.10 32.45 31.90 32.45 0.20 0.62% 32.40 121 32.45 1205 16.81
2021-10-13 2886 13609955 3907 441144102 32.45 32.50 32.30 32.50 0.05 0.15% 32.45 62 32.50 1300 16.84
2021-10-14 2886 11486183 4042 372885874 32.50 32.60 32.30 32.30 0.20 -0.62% 32.30 240 32.40 59 16.74
2021-10-15 2886 11929183 4006 386185370 32.35 32.50 32.25 32.50 0.20 0.62% 32.45 196 32.50 876 16.84
2021-10-18 2886 20110092 6800 657852490 32.50 32.95 32.40 32.95 0.45 1.38% 32.90 11 32.95 346 17.07
2021-10-19 2886 10893412 5133 357195976 32.95 32.95 32.70 32.75 0.20 -0.61% 32.75 65 32.80 299 16.97
2021-10-20 2886 11337646 6383 372328707 32.75 32.95 32.75 32.90 0.15 0.46% 32.85 365 32.90 705 17.05
2021-10-21 2886 20386821 5665 671698099 32.90 33.00 32.80 32.95 0.05 0.15% 32.95 120 33.00 2588 17.07
2021-10-22 2886 13973674 5489 461309099 32.95 33.10 32.80 33.05 0.10 0.3% 33.05 47 33.10 1927 17.12
2021-10-25 2886 8166469 3461 269791685 33.00 33.10 32.90 33.10 0.05 0.15% 33.05 182 33.10 1421 17.15
2021-10-26 2886 21034408 8408 701622153 33.10 33.50 33.05 33.45 0.35 1.06% 33.40 482 33.45 156 17.33
2021-10-27 2886 9064477 4534 302444618 33.35 33.50 33.30 33.35 0.10 -0.3% 33.35 52 33.40 178 17.28
2021-10-28 2886 7678174 3912 255882925 33.35 33.40 33.20 33.40 0.05 0.15% 33.40 118 33.45 524 17.31
2021-10-29 2886 13967894 4614 464791405 33.30 33.40 33.05 33.40 0.00 0% 33.35 476 33.40 702 17.31
2021-11-01 2886 8456500 3152 281657399 33.40 33.40 33.25 33.30 0.10 -0.3% 33.30 614 33.35 487 17.25
2021-11-02 2886 13559701 4759 451664200 33.35 33.40 33.25 33.30 0.00 0% 33.30 363 33.35 4 17.25
2021-11-03 2886 9231573 3364 307240601 33.25 33.40 33.15 33.40 0.10 0.3% 33.35 1 33.40 388 17.31
2021-11-04 2886 8159424 3513 272568490 33.40 33.45 33.25 33.45 0.05 0.15% 33.40 280 33.45 846 17.33
2021-11-05 2886 15555790 5436 521337025 33.40 33.70 33.35 33.70 0.25 0.75% 33.65 100 33.70 314 17.46
2021-11-08 2886 7895484 4872 265060525 33.70 33.70 33.50 33.60 0.10 -0.3% 33.55 175 33.60 2470 17.41
2021-11-09 2886 11973326 4549 402335168 33.60 33.70 33.45 33.70 0.10 0.3% 33.70 125 33.75 329 17.46
2021-11-10 2886 22811212 7677 772457082 33.70 34.00 33.50 34.00 0.30 0.89% 34.00 7 34.05 327 17.62
2021-11-11 2886 9170281 5141 309950089 34.00 34.00 33.70 33.80 0.20 -0.59% 33.75 76 33.80 1863 17.51
2021-11-12 2886 9329134 3287 315473676 33.90 34.00 33.75 33.90 0.10 0.3% 33.85 117 33.90 244 17.56
2021-11-15 2886 12303344 4597 417300540 33.95 34.00 33.80 33.95 0.05 0.15% 33.95 278 34.00 1994 17.59
2021-11-16 2886 16991067 6470 578399288 33.95 34.20 33.90 34.20 0.25 0.74% 34.15 21 34.20 984 17.72
2021-11-17 2886 12949578 5454 442471367 34.05 34.25 34.05 34.20 0.00 0% 34.15 1445 34.20 1261 17.72
2021-11-18 2886 15705541 5602 543184916 34.25 34.75 34.20 34.70 0.50 1.46% 34.65 117 34.70 358 17.98
2021-11-19 2886 14659925 5496 505875032 34.65 34.70 34.25 34.65 0.05 -0.14% 34.60 99 34.65 305 17.95
2021-11-22 2886 16290718 7157 557435737 34.50 34.55 34.05 34.15 0.50 -1.44% 34.15 496 34.20 139 17.69
2021-11-23 2886 11424605 4691 389627544 34.10 34.25 34.00 34.10 0.05 -0.15% 34.10 175 34.15 88 17.67
2021-11-24 2886 11383672 4441 390847759 34.10 34.60 34.00 34.35 0.25 0.73% 34.30 839 34.35 69 17.80
2021-11-25 2886 10002383 4258 342384417 34.30 34.50 34.10 34.50 0.15 0.44% 34.40 317 34.50 413 17.88
2021-11-26 2886 20996939 14968 713693543 34.15 34.35 33.85 33.90 0.60 -1.74% 33.90 49 33.95 42 17.94
2021-11-29 2886 15827875 6058 536163825 33.80 34.10 33.70 33.90 0.00 0% 33.90 355 33.95 137 17.94
2021-11-30 2886 52864424 9100 1797882755 33.75 34.20 33.55 34.20 0.30 0.88% 34.15 234 34.20 28 18.10
2021-12-01 2886 9020626 4507 306962118 33.75 34.20 33.75 34.15 0.05 -0.15% 34.15 48 34.20 656 18.07
2021-12-02 2886 12546790 4584 427178390 33.95 34.25 33.80 34.25 0.10 0.29% 34.20 2 34.25 350 18.12
2021-12-03 2886 13555485 5231 462831152 34.20 34.30 34.05 34.15 0.10 -0.29% 34.15 94 34.20 312 18.07
2021-12-06 2886 17778504 6931 611015135 34.00 34.60 33.90 34.60 0.45 1.32% 34.50 73 34.60 455 18.31
2021-12-07 2886 21803753 8793 757270037 34.45 35.10 34.30 35.10 0.50 1.45% 35.10 706 35.15 444 18.57
2021-12-08 2886 22778962 10693 800690922 35.10 35.30 34.95 35.20 0.10 0.28% 35.20 140 35.25 279 18.62
2021-12-09 2886 12017351 6565 422474803 35.20 35.30 34.95 35.30 0.10 0.28% 35.25 84 35.30 346 18.68
2021-12-10 2886 16411942 7965 582368172 35.20 35.70 35.10 35.65 0.35 0.99% 35.60 156 35.65 33 18.86
2021-12-13 2886 14511185 10333 515588049 35.65 35.80 35.35 35.50 0.15 -0.42% 35.50 309 35.55 238 18.78
2021-12-14 2886 11007998 5660 387615707 35.35 35.40 35.10 35.40 0.10 -0.28% 35.35 125 35.40 305 18.73
2021-12-15 2886 7904736 4048 278218528 35.30 35.35 35.10 35.20 0.20 -0.56% 35.15 581 35.20 85 18.62
2021-12-16 2886 22558151 7228 798747491 35.20 35.60 35.15 35.60 0.40 1.14% 35.55 4 35.60 1027 18.84
2021-12-17 2886 28876372 5541 1031381685 35.25 35.90 35.25 35.90 0.30 0.84% 35.90 403 35.95 143 18.99
2021-12-20 2886 20943985 8214 749369395 35.70 36.00 35.50 36.00 0.10 0.28% 35.90 18 36.00 554 19.05
2021-12-21 2886 17062557 5374 611274996 35.95 35.95 35.70 35.75 0.25 -0.69% 35.75 696 35.80 63 18.92
2021-12-22 2886 13040370 4219 464837499 35.70 35.70 35.55 35.65 0.10 -0.28% 35.65 1227 35.70 42 18.86
2021-12-23 2886 15222178 6989 540505554 35.60 35.65 35.40 35.50 0.15 -0.42% 35.45 418 35.50 330 18.78
2021-12-24 2886 9628923 4648 341278480 35.50 35.60 35.35 35.50 0.00 0% 35.45 20 35.50 3353 18.78
2021-12-27 2886 10579148 5244 374986016 35.50 35.60 35.35 35.60 0.10 0.28% 35.55 21 35.60 172 18.84
2021-12-28 2886 8822358 4470 313350009 35.60 35.60 35.40 35.60 0.00 0% 35.55 208 35.60 1716 18.84
2021-12-29 2886 11482555 4358 408688257 35.60 35.75 35.50 35.60 0.00 0% 35.55 298 35.60 666 18.84
2021-12-30 2886 8685505 3474 309026334 35.60 35.70 35.50 35.55 0.05 -0.14% 35.55 12 35.60 918 18.81