玉山金(2884)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　27.95
0
0%		28.00
0.05
0.18%		 　27.80
-0.2
-0.71%		27.80
0
0%		27.70
-0.1
-0.36%		27.90
0.2
0.72%		28.10
0.2
0.72%		 　28.55
0.45
1.6%		28.65
0.1
0.35%		28.60
-0.05
-0.17%		28.85
0.25
0.87%		29.00
0.15
0.52%		 　29.30
0.3
1.03%		 　　　　　　　　28.10
-1.2
-4.1%		28.10
0
0%		28.32
2 月 　28.05
-0.05
-0.18%		28.65
0.6
2.14%		28.85
0.2
0.7%		29.10
0.25
0.87%		28.70
-0.4
-1.37%		 　28.70
0
0%		28.75
0.05
0.17%		28.75
0
0%		29.00
0.25
0.87%		28.90
-0.1
-0.34%		 　29.00
0.1
0.35%		29.10
0.1
0.34%		29.85
0.75
2.58%		30.00
0.15
0.5%		29.85
-0.15
-0.5%		 　29.50
-0.35
-1.17%		29.55
0.05
0.17%		29.30
-0.25
-0.85%		29.05
-0.25
-0.85%		 28.98
3 月　28.65
-0.4
-1.38%		28.80
0.15
0.52%		29.00
0.2
0.69%		29.50
0.5
1.72%		29.10
-0.4
-1.36%		 　28.15
-0.95
-3.26%		28.00
-0.15
-0.53%		27.80
-0.2
-0.71%		27.05
-0.75
-2.7%		26.50
-0.55
-2.03%		 　25.20
-1.3
-4.91%		23.55
-1.65
-6.55%		22.20
-1.35
-5.73%		20.00
-2.2
-9.91%		22.00
2
10%		 　21.20
-0.8
-3.64%		22.55
1.35
6.37%		24.20
1.65
7.32%		24.10
-0.1
-0.41%		24.20
0.1
0.41%		 　24.10
-0.1
-0.41%		24.25
0.15
0.62%		25.34
4 月24.25
0
0%		 　　　24.25
0
0%		24.60
0.35
1.44%		25.00
0.4
1.63%		25.50
0.5
2%		25.85
0.35
1.37%		 　25.50
-0.35
-1.35%		26.05
0.55
2.16%		26.65
0.6
2.3%		26.40
-0.25
-0.94%		26.30
-0.1
-0.38%		 　26.20
-0.1
-0.38%		25.60
-0.6
-2.29%		25.35
-0.25
-0.98%		25.50
0.15
0.59%		25.70
0.2
0.78%		 　26.20
0.5
1.95%		26.40
0.2
0.76%		26.75
0.35
1.33%		27.30
0.55
2.06%		 25.77
5 月　　　26.80
-0.5
-1.83%		26.85
0.05
0.19%		26.85
0
0%		 26.85
0
0%		 　27.05
0.2
0.74%		26.85
-0.2
-0.74%		27.15
0.3
1.12%		26.90
-0.25
-0.92%		26.95
0.05
0.19%		 　26.80
-0.15
-0.56%		26.90
0.1
0.37%		27.00
0.1
0.37%		27.00
0
0%		26.75
-0.25
-0.93%		 　26.85
0.1
0.37%		26.90
0.05
0.19%		26.95
0.05
0.19%		26.80
-0.15
-0.56%		26.65
-0.15
-0.56%		 26.9
6 月27.05
0.4
1.5%		27.55
0.5
1.85%		28.20
0.65
2.36%		28.10
-0.1
-0.35%		28.00
-0.1
-0.36%		 　28.10
0.1
0.36%		28.20
0.1
0.36%		28.35
0.15
0.53%		28.00
-0.35
-1.23%		27.65
-0.35
-1.25%		 　27.50
-0.15
-0.54%		28.05
0.55
2%		28.05
0
0%		28.00
-0.05
-0.18%		27.80
-0.2
-0.71%		 　27.80
0
0%		27.95
0.15
0.54%		27.95
0
0%		 　　　27.80
-0.15
-0.54%		27.80
0
0%		 27.88
7 月28.00
0.2
0.72%		28.05
0.05
0.18%		28.10
0.05
0.18%		 　28.40
0.3
1.07%		28.30
-0.1
-0.35%		28.45
0.15
0.53%		28.30
-0.15
-0.53%		 　　28.80
0.5
1.77%		28.80
0
0%		28.85
0.05
0.17%		28.95
0.1
0.35%		29.15
0.2
0.69%		 　29.25
0.1
0.34%		29.25
0
0%		29.20
-0.05
-0.17%		29.10
-0.1
-0.34%		 　　28.95
-0.15
-0.52%		26.95
-2
-6.91%		27.20
0.25
0.93%		27.25
0.05
0.18%		27.10
-0.15
-0.55%		28.47
8 月 　26.80
-0.3
-1.11%		27.10
0.3
1.12%		26.90
-0.2
-0.74%		27.00
0.1
0.37%		26.90
-0.1
-0.37%		 　　26.85
-0.05
-0.19%		26.85
0
0%		27.00
0.15
0.56%		26.95
-0.05
-0.19%		 　27.10
0.15
0.56%		27.50
0.4
1.48%		27.55
0.05
0.18%		27.05
-0.5
-1.81%		27.40
0.35
1.29%		 　27.05
-0.35
-1.28%		27.25
0.2
0.74%		27.35
0.1
0.37%		27.20
-0.15
-0.55%		27.20
0
0%		 27.20
0
0%		27.09
9 月27.20
0
0%		26.90
-0.3
-1.1%		26.85
-0.05
-0.19%		26.65
-0.2
-0.74%		 　26.70
0.05
0.19%		 　26.70
0
0%		26.70
0
0%		 　26.60
-0.1
-0.37%		 26.70
0.1
0.38%		26.60
-0.1
-0.37%		26.40
-0.2
-0.75%		 　　25.60
-0.8
-3.03%		 24.90
-0.7
-2.73%		25.30
0.4
1.61%		 　　25.80
0.5
1.98%		25.60
-0.2
-0.78%		 26.25
10 月　　　　　25.75
0.15
0.59%		 25.35
-0.4
-1.55%		 　　25.35
0
0%		25.15
-0.2
-0.79%		25.15
0
0%		25.05
-0.1
-0.4%		24.90
-0.15
-0.6%		 　　24.70
-0.2
-0.8%		24.50
-0.2
-0.81%		24.80
0.3
1.22%		24.75
-0.05
-0.2%		 　24.95
0.2
0.81%		24.75
-0.2
-0.8%		24.70
-0.05
-0.2%		24.35
-0.35
-1.42%		24.30
-0.05
-0.21%		 24.93
11 月　24.60
0.3
1.23%		24.90
0.3
1.22%		24.85
-0.05
-0.2%		25.05
0.2
0.8%		25.30
0.25
1%		 　25.45
0.15
0.59%		25.80
0.35
1.38%		26.50
0.7
2.71%		26.15
-0.35
-1.32%		26.10
-0.05
-0.19%		 　26.15
0.05
0.19%		 25.85
-0.3
-1.15%		25.65
-0.2
-0.77%		 　　25.60
-0.05
-0.19%		25.75
0.15
0.59%		25.40
-0.35
-1.36%		25.55
0.15
0.59%		25.45
-0.1
-0.39%		 　25.15
-0.3
-1.18%		 25.55
12 月25.30
0.15
0.6%		25.30
0
0%		 25.40
0.1
0.4%		 　25.15
-0.25
-0.98%		 　　25.10
-0.05
-0.2%		 　　　25.25
0.15
0.6%		 25.15
-0.1
-0.4%		 　25.30
0.15
0.6%		25.00
-0.3
-1.19%		 　25.00
0
0%		 　24.95
-0.05
-0.2%		25.00
0.05
0.2%		25.70
0.7
2.8%		　25.19

說明:最高漲幅:10%最低跌幅:-9.91% 最高價:30.00最低價:20.00平均價:26.75,灰色底表示週末,漲125天(33.85)元,跌129天(-42.35)元,平盤35天
10%=1,7%=1,6%=1,3%=3,2%=22,1%=59,0%=73,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=7,-6%=7,-7%=40,-8%=65,

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 2884 10281275 3851 286689201 27.95 27.95 27.80 27.95 0.05 0% 27.90 214 27.95 618 16.64
2020-01-03 2884 12500288 5328 349108164 27.95 28.00 27.85 28.00 0.05 0.18% 27.95 2 28.00 4009 16.67
2020-01-06 2884 11942169 4664 332243052 27.90 27.90 27.80 27.80 0.20 -0.71% 27.80 2620 27.85 1888 16.55
2020-01-07 2884 12085430 4629 335211430 27.80 27.85 27.65 27.80 0.00 0% 27.75 879 27.80 610 16.55
2020-01-08 2884 14378398 4529 398707779 27.80 27.85 27.65 27.70 0.10 -0.36% 27.70 2088 27.75 292 16.49
2020-01-09 2884 12677291 3663 353493123 27.75 27.95 27.75 27.90 0.20 0.72% 27.90 316 27.95 637 16.61
2020-01-10 2884 26086772 7079 732848163 28.00 28.20 27.95 28.10 0.20 0.72% 28.05 782 28.10 457 16.73
2020-01-13 2884 27047550 9122 768070705 28.20 28.55 28.15 28.55 0.45 1.6% 28.50 186 28.55 329 16.99
2020-01-14 2884 32317361 8824 928367642 28.55 28.95 28.50 28.65 0.10 0.35% 28.65 846 28.70 5 17.05
2020-01-15 2884 20079794 6275 574597744 28.75 28.80 28.50 28.60 0.05 -0.17% 28.55 478 28.60 12 17.02
2020-01-16 2884 15537434 4911 446851223 28.70 28.85 28.60 28.85 0.25 0.87% 28.80 4443 28.85 817 17.17
2020-01-17 2884 22943585 5493 662234265 28.90 29.00 28.75 29.00 0.15 0.52% 28.95 13 29.00 1635 17.26
2020-01-20 2884 25263867 8644 738683277 29.05 29.35 29.05 29.30 0.30 1.03% 29.25 410 29.30 564 17.44
2020-01-30 2884 101984608 37750 2147483647 28.20 28.70 28.10 28.10 1.20 -4.1% 28.10 3796 28.15 201 16.73
2020-01-31 2884 50262113 16224 1422243399 28.05 28.60 28.05 28.10 0.00 0% 28.10 1043 28.20 16 16.73
2020-02-03 2884 47814606 16814 1323182155 27.50 28.10 27.20 28.05 0.05 -0.18% 28.05 450 28.10 441 16.70
2020-02-04 2884 28525918 8416 813574010 28.35 28.65 28.25 28.65 0.60 2.14% 28.65 1083 28.70 975 17.05
2020-02-05 2884 29175089 10147 840434539 28.90 28.95 28.50 28.85 0.20 0.7% 28.80 150 28.85 350 17.17
2020-02-06 2884 24239963 6907 704165071 29.00 29.15 28.95 29.10 0.25 0.87% 29.05 191 29.10 1272 17.32
2020-02-07 2884 23713706 9441 682018223 28.95 29.00 28.55 28.70 0.40 -1.37% 28.70 1321 28.75 618 17.08
2020-02-10 2884 22290159 6229 637038091 28.50 28.70 28.35 28.70 0.00 0% 28.65 335 28.70 889 17.08
2020-02-11 2884 12178386 4993 350115099 28.80 28.90 28.65 28.75 0.05 0.17% 28.70 453 28.75 98 17.11
2020-02-12 2884 12898189 4479 371408134 28.75 28.85 28.70 28.75 0.00 0% 28.75 1823 28.80 25 17.11
2020-02-13 2884 21303000 6669 617653400 28.90 29.10 28.90 29.00 0.25 0.87% 29.00 396 29.05 2032 17.26
2020-02-14 2884 17590974 5710 509074105 29.00 29.05 28.85 28.90 0.10 -0.34% 28.90 73 28.95 630 17.20
2020-02-17 2884 14614940 6016 422156537 28.90 29.00 28.75 29.00 0.10 0.35% 28.95 719 29.00 206 17.26
2020-02-18 2884 15107047 4758 438462216 28.95 29.10 28.90 29.10 0.10 0.34% 29.05 376 29.10 875 17.32
2020-02-19 2884 40301000 11909 1193958500 29.20 29.90 29.15 29.85 0.75 2.58% 29.80 132 29.85 1162 17.77
2020-02-20 2884 33113487 12543 996924317 30.00 30.30 30.00 30.00 0.15 0.5% 30.00 471 30.05 130 17.86
2020-02-21 2884 16488000 6628 493573050 30.00 30.10 29.85 29.85 0.15 -0.5% 29.85 1467 29.90 253 17.77
2020-02-24 2884 26554000 10770 785517450 29.65 29.75 29.50 29.50 0.35 -1.17% 29.50 3315 29.55 194 17.56
2020-02-25 2884 26708840 9905 783741791 29.05 29.70 29.00 29.55 0.05 0.17% 29.55 570 29.60 51 17.59
2020-02-26 2884 32446000 9927 951637550 29.25 29.45 29.20 29.30 0.25 -0.85% 29.30 618 29.35 357 17.44
2020-02-27 2884 45665511 14904 1329138794 29.35 29.45 28.90 29.05 0.25 -0.85% 29.00 778 29.05 89 17.29
2020-03-02 2884 53866787 16708 1543536982 28.50 28.90 28.50 28.65 0.40 -1.38% 28.60 2538 28.65 676 17.05
2020-03-03 2884 21635000 7136 626054150 29.10 29.25 28.80 28.80 0.15 0.52% 28.80 1624 28.85 175 17.14
2020-03-04 2884 21266064 6438 612400491 28.75 29.00 28.60 29.00 0.20 0.69% 28.95 26 29.00 1450 17.26
2020-03-05 2884 27774406 8410 813605373 29.10 29.50 29.10 29.50 0.50 1.72% 29.45 39 29.50 105 17.56
2020-03-06 2884 26197000 8471 762283800 29.30 29.35 29.00 29.10 0.40 -1.36% 29.05 264 29.10 21 17.32
2020-03-09 2884 75592926 31087 2141854294 28.50 28.60 28.05 28.15 0.95 -3.26% 28.15 1030 28.20 393 16.76
2020-03-10 2884 60002467 19456 1666578928 27.45 28.30 27.45 28.00 0.15 -0.53% 28.00 1851 28.05 54 16.67
2020-03-11 2884 43045511 15647 1203747704 28.05 28.15 27.80 27.80 0.20 -0.71% 27.75 1565 27.80 130 16.55
2020-03-12 2884 130071277 44644 2147483647 27.85 27.90 26.75 27.05 0.75 -2.7% 27.05 214 27.10 726 16.10
2020-03-13 2884 128860000 41349 2147483647 25.25 26.70 25.00 26.50 0.55 -2.03% 26.50 146 26.55 1020 15.77
2020-03-16 2884 88087851 31879 2147483647 26.05 26.20 25.20 25.20 1.30 -4.91% 25.20 2782 25.25 387 15.00
2020-03-17 2884 163608415 47045 2147483647 23.90 24.40 23.55 23.55 1.65 -6.55% 23.55 2599 23.60 1021 14.02
2020-03-18 2884 162751115 50725 2147483647 22.80 23.25 22.20 22.20 1.35 -5.73% 22.20 1942 22.25 4453 13.21
2020-03-19 2884 220178259 67597 2147483647 20.70 20.75 20.00 20.00 2.20 -9.91% 0.00 0 20.00 3168 11.90
2020-03-20 2884 186857322 53211 2147483647 20.40 22.00 20.40 22.00 2.00 10% 21.95 65 22.00 1980 13.10
2020-03-23 2884 68163781 22718 1439983318 20.45 21.80 20.25 21.20 0.80 -3.64% 21.20 1193 21.25 26 12.62
2020-03-24 2884 83262628 25332 1890479853 22.15 23.10 22.15 22.55 1.35 6.37% 22.55 1301 22.60 36 13.42
2020-03-25 2884 121669935 34369 2147483647 23.80 24.60 23.80 24.20 1.65 7.32% 24.20 83 24.25 591 14.40
2020-03-26 2884 66348754 19768 1591493711 24.45 24.55 23.35 24.10 0.10 -0.41% 24.05 621 24.10 527 14.35
2020-03-27 2884 69082195 19400 1689533893 24.90 24.90 24.10 24.20 0.10 0.41% 24.15 783 24.20 637 14.40
2020-03-30 2884 48182595 12922 1150469595 23.40 24.35 23.30 24.10 0.10 -0.41% 24.05 2020 24.10 167 13.93
2020-03-31 2884 41170026 10371 1001959574 24.50 24.65 24.10 24.25 0.15 0.62% 24.20 933 24.25 101 14.02
2020-04-01 2884 32316076 9760 784616436 24.30 24.45 24.10 24.25 0.00 0% 24.20 2299 24.25 102 14.02
2020-04-06 2884 55701661 14328 1343977093 24.35 24.45 23.70 24.25 0.00 0% 24.20 57 24.25 856 14.02
2020-04-07 2884 43578430 11551 1067925995 24.50 24.60 24.40 24.60 0.35 1.44% 24.55 227 24.60 1939 14.22
2020-04-08 2884 42482098 12319 1054138488 24.50 25.00 24.40 25.00 0.40 1.63% 24.95 1103 25.00 2520 14.45
2020-04-09 2884 48668184 16168 1237030145 25.05 25.75 25.05 25.50 0.50 2% 25.45 748 25.50 956 14.74
2020-04-10 2884 34566147 10898 891223222 25.55 25.90 25.50 25.85 0.35 1.37% 25.85 204 25.90 1706 14.94
2020-04-13 2884 35649983 12964 911007179 25.80 25.85 25.30 25.50 0.35 -1.35% 25.50 76 25.55 884 14.74
2020-04-14 2884 51905569 12977 1347739986 25.50 26.30 25.40 26.05 0.55 2.16% 26.05 225 26.10 30 15.06
2020-04-15 2884 47372365 15202 1257706537 26.35 26.65 26.30 26.65 0.60 2.3% 26.60 325 26.65 1609 15.40
2020-04-16 2884 37902749 10900 999362086 26.40 26.50 26.15 26.40 0.25 -0.94% 26.35 1473 26.40 773 15.26
2020-04-17 2884 43547033 14074 1155914727 26.65 26.85 26.25 26.30 0.10 -0.38% 26.30 2049 26.35 172 15.20
2020-04-20 2884 27835416 10217 726932595 26.30 26.30 25.95 26.20 0.10 -0.38% 26.15 173 26.20 469 15.14
2020-04-21 2884 51474385 19247 1323356533 26.00 26.10 25.50 25.60 0.60 -2.29% 25.60 532 25.65 617 14.80
2020-04-22 2884 35828341 11005 905784130 25.00 25.50 25.00 25.35 0.25 -0.98% 25.35 1520 25.40 38 14.65
2020-04-23 2884 30801954 8998 787440096 25.55 25.85 25.30 25.50 0.15 0.59% 25.50 1247 25.55 87 14.74
2020-04-24 2884 17969103 4499 460839962 25.50 25.75 25.50 25.70 0.20 0.78% 25.70 305 25.75 979 14.86
2020-04-27 2884 26669558 7616 695824471 26.10 26.25 25.85 26.20 0.50 1.95% 26.15 671 26.20 213 15.14
2020-04-28 2884 22347065 6446 588999608 26.40 26.50 26.20 26.40 0.20 0.76% 26.35 530 26.40 802 15.26
2020-04-29 2884 35456549 10683 948217764 26.50 26.85 26.45 26.75 0.35 1.33% 26.75 605 26.80 164 15.46
2020-04-30 2884 47957805 12696 1305429139 27.00 27.40 26.95 27.30 0.55 2.06% 27.30 81 27.35 892 15.78
2020-05-04 2884 35159046 12074 942386349 26.55 27.00 26.50 26.80 0.50 -1.83% 26.80 1368 26.85 74 15.49
2020-05-05 2884 18691633 6007 503091641 26.95 27.15 26.70 26.85 0.05 0.19% 26.85 412 26.90 379 15.52
2020-05-06 2884 21006000 6555 562287250 26.80 26.90 26.55 26.85 0.00 0% 26.80 396 26.85 1318 15.52
2020-05-08 2884 22144960 6241 595016989 26.85 27.00 26.80 26.85 0.05 0% 26.80 3531 26.85 15 15.52
2020-05-11 2884 30746530 7911 832782982 27.05 27.15 27.00 27.05 0.20 0.74% 27.05 2763 27.10 305 15.64
2020-05-12 2884 25856000 8360 695858350 26.95 27.00 26.85 26.85 0.20 -0.74% 26.85 4617 26.90 79 15.52
2020-05-13 2884 17744000 5742 479804150 26.80 27.15 26.75 27.15 0.30 1.12% 27.10 334 27.15 1205 15.69
2020-05-14 2884 22140000 7777 596483150 27.05 27.05 26.80 26.90 0.25 -0.92% 26.90 1502 26.95 400 15.55
2020-05-15 2884 18503000 5181 498567450 27.00 27.10 26.80 26.95 0.05 0.19% 26.95 637 27.00 542 16.14
2020-05-18 2884 42286752 7333 1126188054 26.95 27.00 26.75 26.80 0.15 -0.56% 26.80 1445 26.85 2555 16.05
2020-05-19 2884 25108000 5804 677642650 27.10 27.15 26.90 26.90 0.10 0.37% 26.90 1520 26.95 2005 16.11
2020-05-20 2884 23138000 6435 625144200 27.10 27.15 26.90 27.00 0.10 0.37% 26.95 455 27.00 515 16.17
2020-05-21 2884 23488000 6070 634554400 27.05 27.10 26.90 27.00 0.00 0% 27.00 2143 27.05 34 16.17
2020-05-22 2884 41755000 13522 1120025400 26.95 27.00 26.75 26.75 0.25 -0.93% 26.70 3936 26.75 2890 16.02
2020-05-25 2884 18070000 6295 482887400 26.75 26.85 26.55 26.85 0.10 0.37% 26.85 19 26.90 427 16.08
2020-05-26 2884 27176172 6991 733277594 27.00 27.10 26.90 26.90 0.05 0.19% 26.90 1556 26.95 346 16.11
2020-05-27 2884 23447000 7048 631528100 26.90 27.00 26.90 26.95 0.05 0.19% 26.95 111 27.00 984 16.14
2020-05-28 2884 40321000 12593 1082615750 26.95 27.00 26.75 26.80 0.15 -0.56% 26.75 3541 26.80 420 16.05
2020-05-29 2884 87041000 8772 2147483647 26.80 27.00 26.65 26.65 0.15 -0.56% 26.65 5787 26.75 1567 15.96
2020-06-01 2884 25549000 6475 690657600 26.80 27.15 26.75 27.05 0.40 1.5% 27.00 1267 27.05 1979 16.20
2020-06-02 2884 43395412 12460 1187312000 27.05 27.60 27.00 27.55 0.50 1.85% 27.50 650 27.55 426 16.50
2020-06-03 2884 43998000 13495 1235014750 27.80 28.35 27.80 28.20 0.65 2.36% 28.15 330 28.20 630 16.89
2020-06-04 2884 43778000 11999 1228099800 28.30 28.35 27.80 28.10 0.10 -0.35% 28.05 326 28.10 782 16.83
2020-06-05 2884 28643000 6572 802247800 28.00 28.10 27.90 28.00 0.10 -0.36% 28.00 336 28.05 2229 16.77
2020-06-08 2884 28449000 7686 798591500 28.10 28.15 28.00 28.10 0.10 0.36% 28.05 305 28.10 1376 16.83
2020-06-09 2884 30293000 7759 851243350 28.10 28.20 27.95 28.20 0.10 0.36% 28.15 468 28.20 1007 16.89
2020-06-10 2884 29272000 7960 827038250 28.20 28.35 28.10 28.35 0.15 0.53% 28.30 870 28.35 1575 16.98
2020-06-11 2884 43114000 11570 1217277200 28.35 28.45 28.00 28.00 0.35 -1.23% 28.00 3831 28.05 739 16.77
2020-06-12 2884 64729000 18064 1785071650 27.40 27.85 27.20 27.65 0.35 -1.25% 27.65 1908 27.70 254 16.56
2020-06-15 2884 32855000 9803 908006750 27.65 27.80 27.50 27.50 0.15 -0.54% 27.50 4181 27.55 86 16.47
2020-06-16 2884 30704000 7632 861095100 27.75 28.20 27.75 28.05 0.55 2% 28.05 208 28.10 762 16.80
2020-06-17 2884 25570893 7839 715754929 28.05 28.15 27.90 28.05 0.00 0% 28.00 224 28.05 240 16.80
2020-06-18 2884 14081751 4241 393742819 28.05 28.05 27.85 28.00 0.05 -0.18% 28.00 124 28.05 458 16.77
2020-06-19 2884 30544725 6550 850752200 28.00 28.00 27.80 27.80 0.20 -0.71% 27.80 1837 27.85 22 16.65
2020-06-22 2884 17545954 5648 487494104 27.80 27.85 27.70 27.80 0.00 0% 27.75 255 27.80 740 16.65
2020-06-23 2884 18814604 4290 524622862 27.80 28.00 27.70 27.95 0.15 0.54% 27.90 25 27.95 1 16.74
2020-06-24 2884 17041266 4194 476584298 27.95 28.05 27.85 27.95 0.00 0% 27.95 161 28.00 879 16.74
2020-06-29 2884 23808736 7582 660775521 27.80 27.85 27.65 27.80 0.15 -0.54% 27.75 307 27.80 327 16.65
2020-06-30 2884 24715598 5112 686894597 27.80 27.85 27.70 27.80 0.00 0% 27.75 2872 27.80 144 16.65
2020-07-01 2884 12705874 4206 355217141 27.80 28.00 27.80 28.00 0.20 0.72% 27.95 487 28.00 1301 16.77
2020-07-02 2884 16827671 4119 471696838 28.05 28.10 27.90 28.05 0.05 0.18% 28.05 579 28.10 1089 16.80
2020-07-03 2884 22627166 5683 635325373 28.05 28.15 28.00 28.10 0.05 0.18% 28.05 1881 28.10 199 16.83
2020-07-06 2884 30958044 9174 876172615 28.10 28.40 28.10 28.40 0.30 1.07% 28.35 148 28.40 2986 17.01
2020-07-07 2884 27567217 6569 779668535 28.50 28.50 28.10 28.30 0.10 -0.35% 28.25 1649 28.30 321 16.95
2020-07-08 2884 23477413 6482 666647005 28.30 28.50 28.30 28.45 0.15 0.53% 28.45 1229 28.50 3325 17.04
2020-07-09 2884 21004839 6327 597250064 28.50 28.60 28.30 28.30 0.15 -0.53% 28.30 1395 28.35 292 16.95
2020-07-13 2884 35863745 9485 1028921089 28.50 28.85 28.45 28.80 0.50 1.77% 28.80 209 28.85 1078 17.25
2020-07-14 2884 24598785 7328 710241202 29.00 29.00 28.80 28.80 0.00 0% 28.80 108 28.85 530 17.25
2020-07-15 2884 24956311 7281 720522244 28.85 29.00 28.80 28.85 0.05 0.17% 28.80 1993 28.85 276 17.28
2020-07-16 2884 27039372 7044 782611488 28.95 29.00 28.85 28.95 0.10 0.35% 28.95 417 29.00 4331 17.34
2020-07-17 2884 27910004 8606 813395915 29.00 29.30 28.95 29.15 0.20 0.69% 29.10 1110 29.15 264 17.46
2020-07-20 2884 27136706 8498 792503609 29.15 29.30 29.10 29.25 0.10 0.34% 29.20 1207 29.25 167 17.52
2020-07-21 2884 30084054 8091 879959670 29.25 29.35 29.20 29.25 0.00 0% 29.20 4649 29.25 1437 17.52
2020-07-22 2884 40569261 13044 1181570319 29.25 29.30 29.00 29.20 0.05 -0.17% 29.15 250 29.20 1870 17.48
2020-07-23 2884 29921900 6021 870410376 29.05 29.15 29.05 29.10 0.10 -0.34% 29.10 2334 29.15 2899 17.43
2020-07-27 2884 85414355 18095 2147483647 29.00 29.05 28.85 28.95 0.00 -0.52% 28.90 1732 28.95 153 17.34
2020-07-28 2884 169799702 49016 2147483647 26.45 27.00 26.20 26.95 0.00 -6.91% 26.95 35 27.00 3230 16.14
2020-07-29 2884 52638393 18495 1438057479 26.95 27.75 26.95 27.20 0.25 0.93% 27.20 1763 27.25 63 16.29
2020-07-30 2884 28492793 9433 773841948 27.40 27.45 27.00 27.25 0.05 0.18% 27.20 369 27.25 958 16.32
2020-07-31 2884 22824083 5881 619339412 27.25 27.25 27.10 27.10 0.15 -0.55% 27.10 2406 27.20 33 16.23
2020-08-03 2884 37018760 14958 995133270 27.05 27.05 26.80 26.80 0.30 -1.11% 26.80 4439 26.85 543 16.05
2020-08-04 2884 22852491 7316 617150407 26.85 27.10 26.85 27.10 0.30 1.12% 27.05 696 27.10 2227 16.23
2020-08-05 2884 24939833 11942 671934174 27.10 27.10 26.90 26.90 0.20 -0.74% 26.90 2822 26.95 114 16.11
2020-08-06 2884 20867403 8790 562226437 26.95 27.05 26.85 27.00 0.10 0.37% 26.95 294 27.00 1532 16.17
2020-08-07 2884 12218243 5213 329274847 27.00 27.00 26.90 26.90 0.10 -0.37% 26.90 3319 26.95 418 16.11
2020-08-11 2884 16075013 5821 432551551 26.85 27.00 26.80 26.85 0.00 -0.19% 26.85 372 26.90 661 16.08
2020-08-12 2884 14236132 5529 382172764 26.90 26.95 26.80 26.85 0.00 0% 26.80 3428 26.85 591 16.08
2020-08-13 2884 11752254 4071 316990561 27.05 27.05 26.90 27.00 0.15 0.56% 26.95 137 27.00 4267 16.17
2020-08-14 2884 13286141 4789 357398676 27.00 27.05 26.85 26.95 0.05 -0.19% 26.90 139 26.95 35 16.14
2020-08-17 2884 19473791 5598 525938855 26.95 27.10 26.85 27.10 0.15 0.56% 27.05 811 27.10 274 16.23
2020-08-18 2884 24208531 6931 660179621 27.20 27.50 27.10 27.50 0.40 1.48% 27.45 486 27.50 639 16.47
2020-08-19 2884 30519885 10619 846902400 27.70 28.00 27.55 27.55 0.05 0.18% 27.50 1515 27.55 69 16.50
2020-08-20 2884 41883219 14859 1135852658 27.55 27.75 26.85 27.05 0.50 -1.81% 27.05 273 27.10 350 16.20
2020-08-21 2884 18715944 6859 510810896 27.20 27.40 27.10 27.40 0.35 1.29% 27.35 9 27.40 1158 16.41
2020-08-24 2884 14087653 5375 382310292 27.35 27.35 27.05 27.05 0.35 -1.28% 27.05 1403 27.10 114 16.20
2020-08-25 2884 12105725 4238 330181147 27.10 27.45 27.05 27.25 0.20 0.74% 27.25 29 27.30 349 16.32
2020-08-26 2884 19490672 7971 532358955 27.40 27.40 27.25 27.35 0.10 0.37% 27.30 89 27.35 129 16.38
2020-08-27 2884 16157577 8163 439693168 27.35 27.35 27.15 27.20 0.15 -0.55% 27.15 299 27.20 60 16.19
2020-08-28 2884 16491894 6013 448206197 27.20 27.30 27.10 27.20 0.00 0% 27.15 191 27.20 285 16.19
2020-08-31 2884 24950479 5980 677958888 27.20 27.30 27.05 27.20 0.00 0% 27.15 93 27.20 2083 16.19
2020-09-01 2884 27728920 7782 751481894 27.20 27.20 27.00 27.20 0.00 0% 27.15 1 27.20 1487 16.19
2020-09-02 2884 40801682 16842 1097165914 27.10 27.10 26.80 26.90 0.30 -1.1% 26.85 617 26.90 1002 16.01
2020-09-03 2884 21015836 9583 563792041 26.95 26.95 26.70 26.85 0.05 -0.19% 26.85 594 26.90 1093 15.98
2020-09-04 2884 27029939 11906 721511417 26.70 26.75 26.65 26.65 0.20 -0.74% 26.65 2472 26.70 186 15.86
2020-09-07 2884 23050144 9916 613405460 26.60 26.75 26.50 26.70 0.05 0.19% 26.65 177 26.70 1235 15.89
2020-09-10 2884 11871196 4801 316021821 26.70 26.70 26.50 26.70 0.10 0% 26.65 262 26.70 1072 15.89
2020-09-11 2884 10483649 4130 279071054 26.60 26.70 26.55 26.70 0.00 0% 26.65 64 26.70 1925 15.89
2020-09-14 2884 11325177 4929 300994673 26.65 26.70 26.50 26.60 0.10 -0.37% 26.55 1400 26.60 127 15.83
2020-09-16 2884 11359170 5117 302570884 26.60 26.70 26.55 26.70 0.10 0.38% 26.65 89 26.70 1206 15.89
2020-09-17 2884 14329521 7094 380278465 26.60 26.60 26.50 26.60 0.10 -0.37% 26.55 56 26.60 448 15.83
2020-09-18 2884 26918131 7994 712118856 26.60 26.60 26.40 26.40 0.20 -0.75% 26.40 885 26.45 4 15.71
2020-09-22 2884 42150665 19595 1082048499 26.00 26.00 25.55 25.60 0.45 -3.03% 25.60 5594 25.65 604 15.24
2020-09-24 2884 61358023 28166 1532652325 25.35 25.35 24.85 24.90 0.65 -2.73% 24.90 234 24.95 1483 14.82
2020-09-25 2884 28548300 11004 723566507 24.95 25.60 24.95 25.30 0.40 1.61% 25.30 1139 25.35 63 15.06
2020-09-29 2884 13536518 5164 350100625 26.00 26.05 25.75 25.80 0.10 1.98% 25.80 6 25.85 288 15.36
2020-09-30 2884 13400450 4634 344998377 25.90 25.95 25.60 25.60 0.20 -0.78% 25.60 504 25.65 106 15.24
2020-10-06 2884 15992497 6322 411360536 25.60 25.90 25.55 25.75 0.30 0.59% 25.70 223 25.75 38 15.33
2020-10-08 2884 25363772 10810 642997291 25.50 25.50 25.30 25.35 0.25 -1.55% 25.30 3932 25.35 230 15.09
2020-10-12 2884 24749000 7777 623982250 25.30 25.40 25.05 25.35 0.00 0% 25.35 63 25.40 1295 15.09
2020-10-13 2884 15807293 5814 397615475 25.30 25.35 25.05 25.15 0.20 -0.79% 25.15 287 25.20 574 14.97
2020-10-14 2884 16964545 6723 426368381 25.20 25.25 25.10 25.15 0.00 0% 25.10 379 25.15 154 14.97
2020-10-15 2884 26186231 10795 654388388 25.10 25.15 24.90 25.05 0.10 -0.4% 25.00 608 25.05 52 14.91
2020-10-16 2884 25715482 11938 641053250 25.00 25.00 24.85 24.90 0.15 -0.6% 24.90 224 24.95 237 14.82
2020-10-20 2884 25194021 9588 619789416 24.75 24.75 24.50 24.70 0.05 -0.8% 24.65 142 24.70 1130 14.70
2020-10-21 2884 28083370 11031 689689533 24.70 24.70 24.50 24.50 0.20 -0.81% 24.50 9947 24.55 95 14.58
2020-10-22 2884 23095664 7280 568765105 24.50 24.80 24.50 24.80 0.30 1.22% 24.75 84 24.80 746 14.76
2020-10-23 2884 19680123 6922 486990466 24.80 24.95 24.60 24.75 0.05 -0.2% 24.75 174 24.80 438 14.73
2020-10-26 2884 23003468 8690 573232091 24.70 25.15 24.70 24.95 0.20 0.81% 24.90 346 24.95 24 14.85
2020-10-27 2884 16903138 8852 418501305 24.85 24.85 24.70 24.75 0.20 -0.8% 24.75 218 24.80 231 14.73
2020-10-28 2884 16616356 10243 410016956 24.75 24.80 24.60 24.70 0.05 -0.2% 24.65 54 24.70 1060 14.70
2020-10-29 2884 33251111 18079 811992904 24.50 24.55 24.30 24.35 0.35 -1.42% 24.35 3150 24.40 232 14.49
2020-10-30 2884 34453208 14370 836477799 24.30 24.40 24.20 24.30 0.05 -0.21% 24.30 40 24.35 124 14.46
2020-11-02 2884 15082424 7928 367573318 24.25 24.60 24.25 24.60 0.30 1.23% 24.55 10 24.60 444 14.64
2020-11-03 2884 14661835 6164 363151877 24.75 24.90 24.65 24.90 0.30 1.22% 24.85 108 24.90 789 14.82
2020-11-04 2884 17195897 9965 428407274 24.95 25.05 24.80 24.85 0.05 -0.2% 24.80 526 24.85 6 14.79
2020-11-05 2884 19025419 8762 475429649 24.95 25.05 24.90 25.05 0.20 0.8% 25.00 190 25.05 134 14.91
2020-11-06 2884 20476586 8312 515818372 25.10 25.30 25.05 25.30 0.25 1% 25.25 36 25.30 337 15.06
2020-11-09 2884 29960647 8595 760242802 25.40 25.50 25.20 25.45 0.15 0.59% 25.40 53 25.45 786 15.15
2020-11-10 2884 29268237 10471 753033936 25.55 25.90 25.50 25.80 0.35 1.38% 25.75 98 25.80 1423 15.36
2020-11-11 2884 70114757 21110 1844362367 25.90 26.50 25.90 26.50 0.70 2.71% 26.45 333 26.50 3722 15.77
2020-11-12 2884 23151378 9836 605655274 26.50 26.55 26.00 26.15 0.35 -1.32% 26.10 77 26.15 475 15.57
2020-11-13 2884 19225418 7724 500061262 26.10 26.15 25.90 26.10 0.05 -0.19% 26.05 102 26.10 277 15.54
2020-11-16 2884 25234257 8306 659322782 26.20 26.25 26.00 26.15 0.05 0.19% 26.10 323 26.15 103 18.03
2020-11-18 2884 39011164 13155 1008948974 25.95 26.00 25.75 25.85 0.25 -1.15% 25.80 1393 25.85 144 17.83
2020-11-19 2884 37793725 14311 965451413 25.60 25.75 25.40 25.65 0.20 -0.77% 25.60 498 25.65 558 17.69
2020-11-23 2884 22455084 7228 573907141 25.35 25.65 25.35 25.60 0.25 -0.19% 25.55 136 25.60 213 17.66
2020-11-24 2884 18499054 6861 474667302 25.65 25.75 25.50 25.75 0.15 0.59% 25.70 116 25.75 1047 17.76
2020-11-25 2884 29833837 13424 761670647 25.65 25.70 25.40 25.40 0.35 -1.36% 25.40 641 25.45 145 17.52
2020-11-26 2884 14084956 5688 358833339 25.40 25.60 25.40 25.55 0.15 0.59% 25.50 139 25.55 627 17.62
2020-11-27 2884 20582185 8588 523550917 25.50 25.55 25.40 25.45 0.10 -0.39% 25.45 295 25.50 92 17.55
2020-11-30 2884 53186358 12287 1342278617 25.45 25.50 25.15 25.15 0.30 -1.18% 25.10 2254 25.15 229 17.34
2020-12-01 2884 24075696 8994 607043848 25.20 25.30 25.15 25.30 0.15 0.6% 25.25 255 25.30 1441 17.45
2020-12-02 2884 26672818 9670 671636402 25.20 25.30 25.10 25.30 0.00 0% 25.25 43 25.30 880 17.45
2020-12-04 2884 22289893 7598 564544520 25.30 25.40 25.25 25.40 0.15 0.4% 25.35 88 25.40 1563 17.52
2020-12-07 2884 23657670 10432 596683523 25.40 25.45 25.15 25.15 0.25 -0.98% 25.15 2444 25.20 232 17.34
2020-12-11 2884 19453694 6967 488411482 25.05 25.25 25.00 25.10 0.10 -0.2% 25.05 335 25.10 356 17.31
2020-12-16 2884 18533805 9192 466279816 24.85 25.25 24.85 25.25 0.40 0.6% 25.20 226 25.25 231 17.41
2020-12-18 2884 17143286 5538 432649912 25.30 25.35 25.15 25.15 0.15 -0.4% 25.15 658 25.20 529 17.34
2020-12-21 2884 12699351 5033 320066427 25.15 25.30 25.05 25.30 0.15 0.6% 25.25 285 25.30 224 17.45
2020-12-22 2884 13414181 6326 337144252 25.20 25.20 25.00 25.00 0.30 -1.19% 25.00 2579 25.05 106 17.24
2020-12-25 2884 12207172 4313 305184585 25.00 25.10 24.95 25.00 0.05 0% 24.95 2437 25.00 149 17.24
2020-12-28 2884 14644865 6907 365312458 25.00 25.00 24.90 24.95 0.05 -0.2% 24.90 7472 24.95 569 17.21
2020-12-29 2884 13939645 5388 347925636 24.95 25.00 24.90 25.00 0.05 0.2% 25.00 272 25.05 950 17.24
2020-12-30 2884 32980202 12049 836912017 25.05 25.70 25.00 25.70 0.70 2.8% 25.65 82 25.70 1361 17.72