台新金(2887)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　14.55
0
0%		14.55
0
0%		 　14.40
-0.15
-1.03%		14.40
0
0%		14.30
-0.1
-0.69%		14.35
0.05
0.35%		14.45
0.1
0.7%		 　14.55
0.1
0.69%		14.50
-0.05
-0.34%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.65
0.05
0.34%		 　14.70
0.05
0.34%		 　　　　　　　　14.10
-0.6
-4.08%		14.15
0.05
0.35%		14.45
2 月 　14.15
0
0%		14.35
0.2
1.41%		14.35
0
0%		14.45
0.1
0.7%		14.30
-0.15
-1.04%		 　14.35
0.05
0.35%		14.40
0.05
0.35%		14.40
0
0%		14.45
0.05
0.35%		14.45
0
0%		 　14.50
0.05
0.35%		14.50
0
0%		14.65
0.15
1.03%		14.65
0
0%		14.60
-0.05
-0.34%		 　14.45
-0.15
-1.03%		14.35
-0.1
-0.69%		14.35
0
0%		14.20
-0.15
-1.05%		 14.35
3 月　14.00
-0.2
-1.41%		14.20
0.2
1.43%		14.20
0
0%		14.20
0
0%		14.05
-0.15
-1.06%		 　13.85
-0.2
-1.42%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.50
-0.4
-2.88%		13.15
-0.35
-2.59%		 　12.55
-0.6
-4.56%		11.95
-0.6
-4.78%		11.40
-0.55
-4.6%		10.30
-1.1
-9.65%		10.85
0.55
5.34%		 　10.50
-0.35
-3.23%		11.05
0.55
5.24%		11.70
0.65
5.88%		11.60
-0.1
-0.85%		11.85
0.25
2.16%		 　11.80
-0.05
-0.42%		11.70
-0.1
-0.85%		12.5
4 月11.60
-0.1
-0.85%		 　　　11.70
0.1
0.86%		11.70
0
0%		11.80
0.1
0.85%		11.95
0.15
1.27%		12.25
0.3
2.51%		 　12.00
-0.25
-2.04%		12.20
0.2
1.67%		12.40
0.2
1.64%		12.25
-0.15
-1.21%		12.25
0
0%		 　12.20
-0.05
-0.41%		11.75
-0.45
-3.69%		11.85
0.1
0.85%		11.80
-0.05
-0.42%		11.70
-0.1
-0.85%		 　12.00
0.3
2.56%		12.05
0.05
0.42%		12.35
0.3
2.49%		12.75
0.4
3.24%		 12.03
5 月　　　12.25
-0.5
-3.92%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		 12.35
0.1
0.82%		 　12.60
0.25
2.02%		12.45
-0.15
-1.19%		12.45
0
0%		12.30
-0.15
-1.2%		12.35
0.05
0.41%		 　12.45
0.1
0.81%		12.65
0.2
1.61%		12.65
0
0%		12.65
0
0%		12.50
-0.15
-1.19%		 　12.50
0
0%		12.70
0.2
1.6%		12.65
-0.05
-0.39%		12.70
0.05
0.4%		13.00
0.3
2.36%		 12.56
6 月13.20
0.2
1.54%		13.30
0.1
0.76%		13.60
0.3
2.26%		13.55
-0.05
-0.37%		13.40
-0.15
-1.11%		 　13.60
0.2
1.49%		13.50
-0.1
-0.74%		13.70
0.2
1.48%		13.40
-0.3
-2.19%		13.20
-0.2
-1.49%		 　13.20
0
0%		13.50
0.3
2.27%		13.60
0.1
0.74%		13.35
-0.25
-1.84%		13.20
-0.15
-1.12%		 　13.40
0.2
1.52%		13.50
0.1
0.75%		13.55
0.05
0.37%		 　　　13.30
-0.25
-1.85%		13.35
0.05
0.38%		 13.42
7 月13.50
0.15
1.12%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		 　13.65
0.15
1.11%		13.60
-0.05
-0.37%		13.60
0
0%		13.55
-0.05
-0.37%		 　　13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.55
0
0%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.60
0.1
0.74%		13.55
-0.05
-0.37%		 　　13.35
-0.2
-1.48%		13.25
-0.1
-0.75%		13.40
0.15
1.13%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.5
8 月 　13.35
0
0%		13.45
0.1
0.75%		13.65
0.2
1.49%		13.90
0.25
1.83%		13.85
-0.05
-0.36%		 　　13.10
-0.75
-5.42%		13.25
0.15
1.15%		13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		 　13.20
0.05
0.38%		13.20
0
0%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		13.45
0.45
3.46%		 　13.15
-0.3
-2.23%		13.25
0.1
0.76%		13.25
0
0%		13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		 13.25
0.1
0.76%		13.29
9 月13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		13.05
0
0%		13.00
-0.05
-0.38%		 　13.05
0.05
0.38%		 　13.05
0
0%		13.10
0.05
0.38%		 　13.10
0
0%		 13.15
0.05
0.38%		13.05
-0.1
-0.76%		13.10
0.05
0.38%		 　　12.85
-0.25
-1.91%		 12.40
-0.45
-3.5%		12.50
0.1
0.81%		 　　12.80
0.3
2.4%		12.80
0
0%		 12.94
10 月　　　　　12.95
0.15
1.17%		 12.95
0
0%		 　　13.00
0.05
0.39%		12.90
-0.1
-0.77%		12.80
-0.1
-0.78%		12.85
0.05
0.39%		12.75
-0.1
-0.78%		 　　12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.65
-0.05
-0.39%		12.80
0.15
1.19%		 　12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.85
0.05
0.39%		12.65
-0.2
-1.56%		12.60
-0.05
-0.4%		 12.82
11 月　12.70
0.1
0.79%		12.90
0.2
1.57%		12.85
-0.05
-0.39%		12.95
0.1
0.78%		13.00
0.05
0.39%		 　13.05
0.05
0.38%		13.20
0.15
1.15%		13.35
0.15
1.14%		13.20
-0.15
-1.12%		13.20
0
0%		 　13.30
0.1
0.76%		 13.35
0.05
0.38%		13.30
-0.05
-0.37%		 　　13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.30
0
0%		13.35
0.05
0.38%		13.35
0
0%		 　13.35
0
0%		 13.2
12 月13.30
-0.05
-0.37%		13.30
0
0%		 13.25
-0.05
-0.38%		 　13.20
-0.05
-0.38%		 　　13.15
-0.05
-0.38%		 　　　13.10
-0.05
-0.38%		 13.10
0
0%		 　13.15
0.05
0.38%		13.05
-0.1
-0.76%		 　13.00
-0.05
-0.38%		 　13.00
0
0%		13.05
0.05
0.38%		13.25
0.2
1.53%		　13.14

說明:最高漲幅:5.88%最低跌幅:-9.65% 最高價:14.70最低價:10.30平均價:13.17,灰色底表示週末,漲127天(17)元,跌115天(-20.95)元,平盤47天
6%=1,5%=2,3%=5,2%=21,1%=47,0%=98,-0%=1,-1%=4,-2%=6,-3%=7,-4%=11,-5%=42,-6%=44,

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 2887 12272516 6142 177899081 14.50 14.55 14.45 14.55 0.05 0% 14.50 364 14.55 1258 12.23
2020-01-03 2887 10437238 3511 151680193 14.55 14.60 14.50 14.55 0.00 0% 14.50 1298 14.55 941 12.23
2020-01-06 2887 10816309 3251 155897292 14.50 14.50 14.35 14.40 0.15 -1.03% 14.35 3321 14.40 96 12.10
2020-01-07 2887 7670522 2721 110296537 14.40 14.40 14.35 14.40 0.00 0% 14.35 2554 14.40 1546 12.10
2020-01-08 2887 11294019 3617 161636884 14.35 14.35 14.30 14.30 0.10 -0.69% 14.30 681 14.35 2498 12.02
2020-01-09 2887 9870055 2650 141692713 14.30 14.40 14.30 14.35 0.05 0.35% 14.35 1319 14.40 394 12.06
2020-01-10 2887 8255441 2381 119064575 14.35 14.45 14.35 14.45 0.10 0.7% 14.40 884 14.45 320 12.14
2020-01-13 2887 10505690 3385 152347549 14.40 14.55 14.40 14.55 0.10 0.69% 14.50 656 14.55 846 12.23
2020-01-14 2887 12224394 3231 177844920 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 1699 14.55 785 12.18
2020-01-15 2887 15707491 4228 227922196 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 158 14.55 1445 12.23
2020-01-16 2887 14886515 3356 216982766 14.55 14.60 14.50 14.60 0.05 0.34% 14.60 1503 14.65 4590 12.27
2020-01-17 2887 15543453 4046 227479632 14.60 14.65 14.60 14.65 0.05 0.34% 14.65 108 14.70 4636 12.31
2020-01-20 2887 26663124 5621 392791712 14.65 14.80 14.65 14.70 0.05 0.34% 14.70 2006 14.75 186 12.35
2020-01-30 2887 60596672 15093 863668200 14.30 14.35 14.10 14.10 0.60 -4.08% 14.10 1478 14.15 883 11.85
2020-01-31 2887 30462831 6570 432741319 14.10 14.30 14.10 14.15 0.05 0.35% 14.15 3636 14.20 159 11.89
2020-02-03 2887 37713373 8300 528098893 14.00 14.15 13.85 14.15 0.00 0% 14.10 238 14.15 563 11.89
2020-02-04 2887 23699349 4530 338045591 14.15 14.35 14.10 14.35 0.20 1.41% 14.30 39 14.35 2355 12.06
2020-02-05 2887 16379916 3698 234409885 14.35 14.40 14.20 14.35 0.00 0% 14.30 1836 14.35 230 12.06
2020-02-06 2887 13586134 3425 195921076 14.35 14.45 14.35 14.45 0.10 0.7% 14.45 20 14.50 2919 12.14
2020-02-07 2887 17392949 4111 249326467 14.40 14.40 14.30 14.30 0.15 -1.04% 14.30 3256 14.35 507 12.02
2020-02-10 2887 17396223 2952 248604345 14.20 14.35 14.15 14.35 0.05 0.35% 14.30 804 14.35 1359 12.06
2020-02-11 2887 14106018 2918 203645081 14.35 14.50 14.35 14.40 0.05 0.35% 14.40 741 14.45 1043 12.10
2020-02-12 2887 10941216 2917 157942157 14.40 14.50 14.35 14.40 0.00 0% 14.40 1956 14.45 32 12.10
2020-02-13 2887 13891000 2857 201084600 14.45 14.55 14.40 14.45 0.05 0.35% 14.45 269 14.50 2819 12.14
2020-02-14 2887 8397849 1907 121365994 14.45 14.50 14.40 14.45 0.00 0% 14.45 110 14.50 3434 12.14
2020-02-17 2887 12197451 3344 176240447 14.40 14.50 14.35 14.50 0.05 0.35% 14.45 1146 14.50 2140 12.18
2020-02-18 2887 13442729 3138 195126832 14.45 14.55 14.45 14.50 0.00 0% 14.50 1802 14.55 853 12.18
2020-02-19 2887 23688000 3945 346611650 14.55 14.70 14.55 14.65 0.15 1.03% 14.65 100 14.70 5117 12.31
2020-02-20 2887 22603235 5946 332254338 14.70 14.80 14.60 14.65 0.00 0% 14.65 89 14.70 2583 12.31
2020-02-21 2887 15709000 3985 229947200 14.60 14.70 14.55 14.60 0.05 -0.34% 14.60 337 14.65 897 12.27
2020-02-24 2887 13669000 4328 197997450 14.50 14.55 14.45 14.45 0.15 -1.03% 14.45 1942 14.50 440 12.14
2020-02-25 2887 18279374 5349 262418443 14.30 14.40 14.30 14.35 0.10 -0.69% 14.35 820 14.40 1002 12.06
2020-02-26 2887 19219000 4654 274947500 14.30 14.35 14.25 14.35 0.00 0% 14.30 540 14.35 1237 12.06
2020-02-27 2887 25864279 6714 368447652 14.30 14.35 14.20 14.20 0.15 -1.05% 14.20 3308 14.25 517 11.93
2020-03-02 2887 40224087 10345 564119804 14.00 14.20 13.95 14.00 0.20 -1.41% 14.00 8804 14.05 347 11.11
2020-03-03 2887 20848000 5280 295101700 14.15 14.20 14.10 14.20 0.20 1.43% 14.15 393 14.20 2636 11.27
2020-03-04 2887 22948107 4836 324146546 14.15 14.20 14.05 14.20 0.00 0% 14.15 168 14.20 959 11.27
2020-03-05 2887 11586622 3113 164346804 14.20 14.25 14.15 14.20 0.00 0% 14.15 4543 14.20 6086 11.27
2020-03-06 2887 30455000 7369 428930150 14.15 14.15 14.05 14.05 0.15 -1.06% 14.05 662 14.10 706 11.15
2020-03-09 2887 45695673 12312 635762472 13.95 14.00 13.85 13.85 0.20 -1.42% 13.85 3976 13.90 608 10.99
2020-03-10 2887 42087813 11286 582246189 13.70 14.05 13.65 13.95 0.10 0.72% 13.90 973 13.95 871 11.07
2020-03-11 2887 30509781 6117 425146424 13.90 14.00 13.85 13.90 0.05 -0.36% 13.85 2092 13.90 677 11.03
2020-03-12 2887 56564024 15263 767029278 13.80 13.80 13.45 13.50 0.40 -2.88% 13.50 837 13.55 1940 10.71
2020-03-13 2887 68505000 17411 872188550 12.60 13.25 12.50 13.15 0.35 -2.59% 13.10 436 13.15 462 10.44
2020-03-16 2887 56425079 16745 716927322 12.95 13.00 12.50 12.55 0.60 -4.56% 12.50 3996 12.55 17 9.96
2020-03-17 2887 60206595 13579 723987290 12.00 12.30 11.90 11.95 0.60 -4.78% 11.95 1051 12.00 1634 9.48
2020-03-18 2887 65105656 17702 756835985 11.95 12.00 11.30 11.40 0.55 -4.6% 11.40 398 11.45 1146 9.05
2020-03-19 2887 95616921 30219 995109697 10.85 10.85 10.30 10.30 1.10 -9.65% 0.00 0 10.30 19767 8.17
2020-03-20 2887 84844717 19014 909302967 10.45 10.95 10.45 10.85 0.55 5.34% 10.85 1216 10.90 1583 8.61
2020-03-23 2887 36714986 7518 383383823 10.30 10.70 10.10 10.50 0.35 -3.23% 10.50 170 10.55 49 8.33
2020-03-24 2887 41446660 7822 456628395 10.95 11.20 10.80 11.05 0.55 5.24% 11.05 584 11.10 223 8.77
2020-03-25 2887 47743299 10128 559430711 11.60 11.90 11.50 11.70 0.65 5.88% 11.70 196 11.75 1734 9.29
2020-03-26 2887 31547957 5451 367679424 11.90 11.90 11.45 11.60 0.10 -0.85% 11.60 950 11.65 26 9.21
2020-03-27 2887 36066408 7243 425919571 11.90 11.90 11.65 11.85 0.25 2.16% 11.85 752 11.90 2956 9.40
2020-03-30 2887 23591465 4693 275176877 11.60 11.80 11.40 11.80 0.05 -0.42% 11.75 803 11.80 968 9.37
2020-03-31 2887 30651707 6571 362350685 12.00 12.15 11.65 11.70 0.10 -0.85% 11.65 2022 11.70 163 9.29
2020-04-01 2887 19375478 4836 225354887 11.70 11.75 11.55 11.60 0.10 -0.85% 11.60 2034 11.65 40 9.21
2020-04-06 2887 32379175 7226 376805379 11.75 11.80 11.40 11.70 0.10 0.86% 11.65 90 11.70 482 9.29
2020-04-07 2887 20985451 4098 246455021 11.90 11.90 11.65 11.70 0.00 0% 11.70 1423 11.75 598 9.29
2020-04-08 2887 21947209 4493 258974916 11.70 11.90 11.65 11.80 0.10 0.85% 11.80 2255 11.85 120 9.37
2020-04-09 2887 14568404 3390 173087988 11.85 11.95 11.80 11.95 0.15 1.27% 11.90 499 11.95 1242 9.48
2020-04-10 2887 16432598 4888 199333343 11.95 12.25 11.90 12.25 0.30 2.51% 12.20 822 12.25 356 9.72
2020-04-13 2887 22411394 5492 268534099 12.05 12.05 11.90 12.00 0.25 -2.04% 11.95 970 12.00 659 9.52
2020-04-14 2887 21588645 4378 261832230 11.90 12.30 11.90 12.20 0.20 1.67% 12.15 1282 12.20 1011 9.68
2020-04-15 2887 25079234 7432 309379799 12.25 12.40 12.25 12.40 0.20 1.64% 12.40 130 12.45 1643 9.84
2020-04-16 2887 26053907 5216 317540395 12.30 12.30 12.10 12.25 0.15 -1.21% 12.20 1176 12.25 1169 9.72
2020-04-17 2887 20905038 4334 257818141 12.30 12.45 12.20 12.25 0.00 0% 12.25 403 12.30 905 9.72
2020-04-20 2887 12114631 2737 147566462 12.20 12.25 12.10 12.20 0.05 -0.41% 12.15 1316 12.20 467 9.68
2020-04-21 2887 30051069 8930 356725047 12.10 12.15 11.75 11.75 0.45 -3.69% 11.75 2432 11.80 706 9.33
2020-04-22 2887 11235473 2793 131963012 11.60 11.85 11.55 11.85 0.10 0.85% 11.80 184 11.85 937 9.40
2020-04-23 2887 15209768 3072 179801979 11.75 12.00 11.75 11.80 0.05 -0.42% 11.80 989 11.85 568 9.37
2020-04-24 2887 11595450 3189 136096420 11.75 11.80 11.70 11.70 0.10 -0.85% 11.70 8783 11.75 108 9.29
2020-04-27 2887 17937173 2988 214662019 11.85 12.05 11.85 12.00 0.30 2.56% 12.00 14 12.05 936 9.52
2020-04-28 2887 18461807 4104 222744142 12.10 12.15 12.00 12.05 0.05 0.42% 12.05 720 12.10 943 9.56
2020-04-29 2887 25422113 4573 312781215 12.10 12.40 12.10 12.35 0.30 2.49% 12.30 1740 12.35 93 9.80
2020-04-30 2887 35822385 6641 453561232 12.55 12.75 12.50 12.75 0.40 3.24% 12.70 455 12.75 2812 10.12
2020-05-04 2887 37871793 8939 463707484 12.30 12.35 12.10 12.25 0.50 -3.92% 12.25 3317 12.30 241 9.72
2020-05-05 2887 16091707 3360 198154403 12.30 12.40 12.25 12.30 0.05 0.41% 12.30 1071 12.35 214 9.76
2020-05-06 2887 15033000 3210 184452350 12.35 12.40 12.20 12.25 0.05 -0.41% 12.25 1718 12.30 823 9.72
2020-05-08 2887 12748110 2620 157499193 12.35 12.45 12.30 12.35 0.05 0.82% 12.30 4191 12.35 82 9.80
2020-05-11 2887 21219737 4643 267777154 12.50 12.70 12.50 12.60 0.25 2.02% 12.60 1818 12.65 279 10.00
2020-05-12 2887 19687000 5164 246146050 12.55 12.60 12.45 12.45 0.15 -1.19% 12.45 3934 12.50 19 9.88
2020-05-13 2887 11521000 3175 143570700 12.40 12.55 12.40 12.45 0.00 0% 12.45 2725 12.50 256 9.88
2020-05-14 2887 24754000 6113 304762650 12.40 12.45 12.25 12.30 0.15 -1.2% 12.30 285 12.35 612 9.76
2020-05-15 2887 10584000 2723 130851500 12.35 12.40 12.30 12.35 0.05 0.41% 12.35 614 12.40 404 9.80
2020-05-18 2887 11637857 2378 144339051 12.35 12.45 12.30 12.45 0.10 0.81% 12.40 210 12.45 1383 9.88
2020-05-19 2887 14933000 3321 188509250 12.65 12.70 12.55 12.65 0.20 1.61% 12.60 1084 12.65 1502 10.04
2020-05-20 2887 15852000 3447 199892750 12.65 12.65 12.55 12.65 0.00 0% 12.60 129 12.65 2990 10.04
2020-05-21 2887 15915000 2891 201352250 12.65 12.70 12.55 12.65 0.00 0% 12.65 2570 12.70 956 10.04
2020-05-22 2887 22834000 5471 286584950 12.65 12.70 12.50 12.50 0.15 -1.19% 12.45 2144 12.50 4 9.92
2020-05-25 2887 10432000 2721 130270900 12.50 12.55 12.40 12.50 0.00 0% 12.50 926 12.55 209 11.36
2020-05-26 2887 16876661 3112 213934730 12.60 12.75 12.55 12.70 0.20 1.6% 12.70 125 12.75 1344 11.55
2020-05-27 2887 15502000 3447 196413500 12.70 12.75 12.60 12.65 0.05 -0.39% 12.65 138 12.70 848 11.50
2020-05-28 2887 18464000 2859 234626400 12.75 12.80 12.60 12.70 0.05 0.4% 12.65 314 12.70 227 11.55
2020-05-29 2887 46442000 6085 599937350 12.60 13.00 12.60 13.00 0.30 2.36% 12.95 1476 13.00 768 11.82
2020-06-01 2887 25646000 5477 338251300 13.05 13.30 13.00 13.20 0.20 1.54% 13.15 482 13.20 106 12.00
2020-06-02 2887 19771251 4759 263177751 13.20 13.40 13.20 13.30 0.10 0.76% 13.30 655 13.35 1387 12.09
2020-06-03 2887 29757000 5888 402801050 13.50 13.70 13.40 13.60 0.30 2.26% 13.55 41 13.60 1506 12.36
2020-06-04 2887 25020000 5504 338317300 13.70 13.70 13.40 13.55 0.05 -0.37% 13.50 117 13.55 1116 12.32
2020-06-05 2887 17677000 5597 237757000 13.55 13.55 13.40 13.40 0.15 -1.11% 13.40 3474 13.45 22 12.18
2020-06-08 2887 20421000 4249 276977550 13.50 13.65 13.45 13.60 0.20 1.49% 13.55 177 13.60 385 12.36
2020-06-09 2887 14375000 2843 194707450 13.60 13.60 13.50 13.50 0.10 -0.74% 13.50 1835 13.55 288 12.27
2020-06-10 2887 16443000 3416 223964400 13.55 13.70 13.50 13.70 0.20 1.48% 13.65 500 13.70 2248 12.45
2020-06-11 2887 25731000 5923 347868950 13.65 13.65 13.40 13.40 0.30 -2.19% 13.40 1043 13.45 970 12.18
2020-06-12 2887 27846000 5425 366266550 13.05 13.30 13.00 13.20 0.20 -1.49% 13.15 3235 13.20 4961 12.00
2020-06-15 2887 17922000 3215 236691850 13.20 13.35 13.10 13.20 0.00 0% 13.20 452 13.25 337 12.00
2020-06-16 2887 13603000 2785 182970450 13.30 13.50 13.30 13.50 0.30 2.27% 13.45 800 13.50 1010 12.27
2020-06-17 2887 13194173 3437 178150415 13.50 13.60 13.40 13.60 0.10 0.74% 13.55 14 13.60 1594 12.36
2020-06-18 2887 23969022 4559 321622581 13.60 13.60 13.35 13.35 0.25 -1.84% 13.35 3060 13.40 2196 12.14
2020-06-19 2887 33418475 3639 443902840 13.40 13.50 13.20 13.20 0.15 -1.12% 13.20 1107 13.25 1550 12.00
2020-06-22 2887 12322367 2184 164780626 13.25 13.45 13.25 13.40 0.20 1.52% 13.35 540 13.40 30 12.18
2020-06-23 2887 18776440 3942 252372846 13.45 13.50 13.30 13.50 0.10 0.75% 13.45 306 13.50 1145 12.27
2020-06-24 2887 11525150 1968 155805385 13.50 13.60 13.45 13.55 0.05 0.37% 13.50 784 13.55 567 12.32
2020-06-29 2887 16819278 4865 224313266 13.35 13.40 13.30 13.30 0.25 -1.85% 13.30 1220 13.35 274 12.09
2020-06-30 2887 17543734 2327 234766810 13.40 13.50 13.35 13.35 0.05 0.38% 13.35 323 13.40 18 12.14
2020-07-01 2887 12174486 2906 164332497 13.35 13.55 13.35 13.50 0.15 1.12% 13.45 991 13.50 8 12.27
2020-07-02 2887 11913943 1970 160600095 13.50 13.55 13.40 13.45 0.05 -0.37% 13.45 2245 13.50 68 12.23
2020-07-03 2887 14991196 4402 202082740 13.50 13.55 13.40 13.50 0.05 0.37% 13.45 132 13.50 1137 12.27
2020-07-06 2887 26465578 4982 359655349 13.55 13.65 13.50 13.65 0.15 1.11% 13.60 736 13.65 2004 12.41
2020-07-07 2887 20036591 3262 272435646 13.65 13.70 13.55 13.60 0.05 -0.37% 13.55 1933 13.60 752 12.36
2020-07-08 2887 13409802 3188 181809770 13.55 13.60 13.50 13.60 0.00 0% 13.55 411 13.60 1275 12.36
2020-07-09 2887 11296166 2702 153410453 13.60 13.65 13.55 13.55 0.05 -0.37% 13.55 558 13.60 968 12.32
2020-07-13 2887 14718253 2385 199783972 13.55 13.65 13.50 13.60 0.05 0.37% 13.55 956 13.60 1806 12.36
2020-07-14 2887 7315163 1499 99070813 13.60 13.60 13.50 13.55 0.05 -0.37% 13.55 51 13.60 2772 12.32
2020-07-15 2887 11343721 2313 153734400 13.55 13.60 13.50 13.55 0.00 0% 13.50 3896 13.55 4 12.32
2020-07-16 2887 19555444 2450 265028843 13.60 13.65 13.50 13.50 0.05 -0.37% 13.50 2508 13.55 269 12.27
2020-07-17 2887 10081822 1984 136403533 13.60 13.60 13.50 13.50 0.00 0% 13.50 2112 13.55 1173 12.27
2020-07-20 2887 8424220 1646 113627524 13.50 13.55 13.45 13.45 0.05 -0.37% 13.45 2961 13.50 5416 12.23
2020-07-21 2887 10331679 2107 139606152 13.50 13.55 13.45 13.50 0.05 0.37% 13.50 408 13.55 2461 12.27
2020-07-22 2887 11721098 1846 158939831 13.50 13.60 13.50 13.60 0.10 0.74% 13.55 205 13.60 3675 12.36
2020-07-23 2887 13268188 1680 179895856 13.55 13.60 13.50 13.55 0.05 -0.37% 13.50 4781 13.55 475 12.32
2020-07-27 2887 25384476 4158 340566557 13.45 13.50 13.35 13.35 0.10 -1.48% 13.35 1636 13.40 1324 12.14
2020-07-28 2887 23618572 4266 313860970 13.25 13.35 13.20 13.25 0.10 -0.75% 13.25 3468 13.30 103 12.05
2020-07-29 2887 24185130 4129 324657856 13.25 13.55 13.25 13.40 0.15 1.13% 13.35 1241 13.40 233 12.18
2020-07-30 2887 13763670 2602 184968500 13.50 13.50 13.35 13.45 0.05 0.37% 13.45 376 13.50 579 12.23
2020-07-31 2887 24147033 2775 323624796 13.45 13.55 13.35 13.35 0.10 -0.74% 13.35 2482 13.40 265 12.14
2020-08-03 2887 13401992 3127 179103777 13.35 13.40 13.30 13.35 0.00 0% 13.35 1966 13.40 247 12.14
2020-08-04 2887 26053676 3360 350042248 13.35 13.55 13.35 13.45 0.10 0.75% 13.45 88 13.50 354 12.23
2020-08-05 2887 43888244 5764 597830725 13.60 13.70 13.55 13.65 0.20 1.49% 13.65 120 13.70 2890 12.41
2020-08-06 2887 48558164 6345 670814481 13.70 13.90 13.65 13.90 0.25 1.83% 13.85 1643 13.90 2191 12.64
2020-08-07 2887 38901629 6098 538730590 13.85 13.90 13.80 13.85 0.05 -0.36% 13.85 111 13.90 6450 12.59
2020-08-11 2887 52233890 8152 684162967 13.10 13.15 13.00 13.10 0.00 -5.42% 13.10 959 13.15 2221 11.91
2020-08-12 2887 22197130 6248 293753764 13.20 13.30 13.20 13.25 0.15 1.15% 13.20 2151 13.25 552 12.05
2020-08-13 2887 15743188 4352 207156679 13.20 13.25 13.10 13.20 0.05 -0.38% 13.15 210 13.20 431 12.00
2020-08-14 2887 10763823 2826 141293364 13.10 13.20 13.05 13.15 0.05 -0.38% 13.10 2362 13.15 592 11.95
2020-08-17 2887 9013259 2789 118493036 13.15 13.20 13.05 13.20 0.05 0.38% 13.15 459 13.20 2757 12.00
2020-08-18 2887 11289562 2607 148811290 13.25 13.25 13.10 13.20 0.00 0% 13.20 132 13.25 2395 12.00
2020-08-19 2887 14033942 4294 185434931 13.25 13.25 13.15 13.15 0.05 -0.38% 13.15 1305 13.20 20 11.95
2020-08-20 2887 30535984 7234 397351187 13.15 13.15 12.90 13.00 0.15 -1.14% 12.95 539 13.00 389 11.82
2020-08-21 2887 33815869 6724 451707619 13.10 13.60 13.00 13.45 0.45 3.46% 13.40 276 13.45 718 12.23
2020-08-24 2887 18062466 3597 239564304 13.50 13.55 13.15 13.15 0.30 -2.23% 13.15 2389 13.20 311 11.24
2020-08-25 2887 7649230 2013 101138724 13.20 13.30 13.15 13.25 0.10 0.76% 13.20 361 13.25 655 11.32
2020-08-26 2887 9200715 2076 121593348 13.25 13.30 13.15 13.25 0.00 0% 13.20 84 13.25 1372 11.32
2020-08-27 2887 6786760 1804 89439884 13.25 13.25 13.15 13.20 0.05 -0.38% 13.15 187 13.20 266 11.28
2020-08-28 2887 9895317 2545 130309343 13.20 13.25 13.10 13.15 0.05 -0.38% 13.15 58 13.20 341 11.24
2020-08-31 2887 19772066 2579 261644419 13.15 13.30 13.15 13.25 0.10 0.76% 13.20 146 13.25 594 11.32
2020-09-01 2887 13153038 2065 172903366 13.20 13.25 13.10 13.15 0.10 -0.75% 13.10 1312 13.15 74 11.24
2020-09-02 2887 9893383 2745 129345802 13.15 13.20 13.00 13.05 0.10 -0.76% 13.05 402 13.10 1241 11.15
2020-09-03 2887 13756933 2644 179466073 13.05 13.10 13.00 13.05 0.00 0% 13.00 4013 13.05 252 11.15
2020-09-04 2887 14373620 3242 186463093 12.95 13.05 12.90 13.00 0.05 -0.38% 13.00 43 13.05 1329 11.11
2020-09-07 2887 8960231 2051 116747953 13.00 13.10 12.95 13.05 0.05 0.38% 13.00 1055 13.05 237 11.15
2020-09-10 2887 11286320 3279 146351493 13.00 13.05 12.90 13.05 0.05 0% 13.00 165 13.05 2752 11.15
2020-09-11 2887 8907072 2934 116232930 13.05 13.10 12.95 13.10 0.05 0.38% 13.05 50 13.10 1343 11.20
2020-09-14 2887 8809859 2478 115194940 13.10 13.10 13.00 13.10 0.00 0% 13.05 310 13.10 92 11.20
2020-09-16 2887 14852757 3032 194538086 13.10 13.15 13.00 13.15 0.05 0.38% 13.10 181 13.15 74 11.24
2020-09-17 2887 10832944 2715 141309467 13.15 13.15 13.00 13.05 0.10 -0.76% 13.05 79 13.10 1709 11.15
2020-09-18 2887 14179675 2310 185328552 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 225 13.10 519 11.20
2020-09-22 2887 13651432 3598 175847736 12.95 12.95 12.80 12.85 0.10 -1.91% 12.85 518 12.90 184 10.98
2020-09-24 2887 22151754 6849 276917979 12.65 12.70 12.40 12.40 0.35 -3.5% 12.40 2614 12.45 959 10.60
2020-09-25 2887 13788552 2990 173100000 12.55 12.70 12.50 12.50 0.10 0.81% 12.50 225 12.55 1190 10.68
2020-09-29 2887 10479489 1883 134158466 12.85 12.90 12.75 12.80 0.05 2.4% 12.75 422 12.80 274 10.94
2020-09-30 2887 9965232 1430 127468561 12.85 12.85 12.70 12.80 0.00 0% 12.75 378 12.80 189 10.94
2020-10-06 2887 7942201 2179 102629813 12.85 12.95 12.85 12.95 0.10 1.17% 12.90 650 12.95 424 11.07
2020-10-08 2887 6937483 1823 89671095 12.95 12.95 12.85 12.95 0.10 0% 12.90 256 12.95 1598 11.07
2020-10-12 2887 7888000 2074 102036150 12.90 13.00 12.85 13.00 0.05 0.39% 12.95 12 13.00 1956 11.11
2020-10-13 2887 5149857 1491 66432361 13.00 13.00 12.85 12.90 0.10 -0.77% 12.85 1769 12.90 412 11.03
2020-10-14 2887 9874081 2728 126933451 12.90 12.95 12.80 12.80 0.10 -0.78% 12.80 670 12.85 202 10.94
2020-10-15 2887 9957531 2087 127584584 12.80 12.90 12.75 12.85 0.05 0.39% 12.80 525 12.85 24 10.98
2020-10-16 2887 5841108 1844 74790827 12.85 12.90 12.75 12.75 0.10 -0.78% 12.75 578 12.80 246 10.90
2020-10-20 2887 5123798 1305 65761326 12.90 12.90 12.80 12.80 0.10 0.39% 12.80 698 12.85 685 10.94
2020-10-21 2887 10566326 3114 134930779 12.85 12.85 12.70 12.70 0.10 -0.78% 12.70 1571 12.75 9 10.85
2020-10-22 2887 12481842 2117 158640871 12.75 12.80 12.65 12.65 0.05 -0.39% 12.65 1229 12.75 36 10.81
2020-10-23 2887 10547133 1964 134824712 12.70 12.85 12.70 12.80 0.15 1.19% 12.75 1232 12.80 96 10.94
2020-10-26 2887 5685206 2070 73175687 12.80 12.90 12.80 12.85 0.05 0.39% 12.85 536 12.90 978 10.98
2020-10-27 2887 7108042 1843 90940976 12.80 12.85 12.75 12.80 0.05 -0.39% 12.75 1610 12.80 14 10.94
2020-10-28 2887 7936230 2911 101731560 12.80 12.85 12.75 12.85 0.05 0.39% 12.80 39 12.85 1471 10.98
2020-10-29 2887 10123532 3637 128611922 12.75 12.80 12.65 12.65 0.20 -1.56% 12.65 2040 12.70 166 10.81
2020-10-30 2887 15412355 3342 194352289 12.65 12.70 12.55 12.60 0.05 -0.4% 12.55 3305 12.60 90 10.77
2020-11-02 2887 6521124 2014 82428797 12.65 12.70 12.55 12.70 0.10 0.79% 12.65 575 12.70 761 10.85
2020-11-03 2887 8097468 2313 103842096 12.70 12.90 12.70 12.90 0.20 1.57% 12.85 226 12.90 1896 11.03
2020-11-04 2887 4308974 1280 55372093 12.80 12.90 12.80 12.85 0.05 -0.39% 12.80 909 12.85 19 10.98
2020-11-05 2887 8022960 2076 103584480 12.90 12.95 12.85 12.95 0.10 0.78% 12.90 159 12.95 2671 11.07
2020-11-06 2887 9184717 2383 119111123 12.95 13.00 12.90 13.00 0.05 0.39% 12.95 960 13.00 2689 11.11
2020-11-09 2887 9901083 2526 129129977 13.05 13.10 13.00 13.05 0.05 0.38% 13.00 1060 13.05 757 11.15
2020-11-10 2887 17969154 3902 236173062 13.10 13.20 13.05 13.20 0.15 1.15% 13.15 642 13.20 2049 11.28
2020-11-11 2887 24066108 5747 319859954 13.25 13.35 13.20 13.35 0.15 1.14% 13.35 78 13.40 2674 11.41
2020-11-12 2887 13641631 3306 180301464 13.40 13.40 13.10 13.20 0.15 -1.12% 13.15 669 13.20 466 11.28
2020-11-13 2887 7616493 2612 100326487 13.20 13.20 13.15 13.20 0.00 0% 13.20 75 13.25 933 11.28
2020-11-16 2887 15693923 4075 208180707 13.20 13.30 13.20 13.30 0.10 0.76% 13.25 697 13.30 1145 11.37
2020-11-18 2887 13289973 3521 176904504 13.25 13.35 13.20 13.35 0.05 0.38% 13.30 821 13.35 1338 11.41
2020-11-19 2887 10880517 2436 144555422 13.35 13.35 13.20 13.30 0.05 -0.37% 13.25 392 13.30 492 11.37
2020-11-23 2887 13095724 2786 174424800 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 773 13.35 1092 10.94
2020-11-24 2887 7080081 2162 94030769 13.30 13.35 13.25 13.30 0.05 -0.37% 13.25 390 13.30 850 10.90
2020-11-25 2887 7733208 2191 102837474 13.35 13.35 13.25 13.30 0.00 0% 13.25 770 13.30 368 10.90
2020-11-26 2887 8807791 2306 117143196 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 305 13.35 2452 10.94
2020-11-27 2887 13539683 3757 180456283 13.30 13.40 13.25 13.35 0.00 0% 13.30 843 13.35 56 10.94
2020-11-30 2887 50186866 4508 669577637 13.30 13.40 13.20 13.35 0.00 0% 13.30 328 13.35 240 10.94
2020-12-01 2887 7120405 1772 94520815 13.30 13.40 13.20 13.30 0.05 -0.37% 13.25 910 13.30 469 10.90
2020-12-02 2887 13371990 2923 177288488 13.25 13.30 13.20 13.30 0.00 0% 13.25 600 13.30 160 10.90
2020-12-04 2887 13027750 2909 172790591 13.25 13.30 13.20 13.25 0.00 -0.38% 13.20 2358 13.25 58 10.86
2020-12-07 2887 18518798 4054 244401252 13.25 13.30 13.10 13.20 0.05 -0.38% 13.15 251 13.20 176 10.82
2020-12-11 2887 14926595 3566 195773251 12.95 13.20 12.95 13.15 0.20 -0.38% 13.10 498 13.15 770 10.78
2020-12-16 2887 13998156 5711 182959629 13.00 13.10 13.00 13.10 0.15 -0.38% 13.05 489 13.10 307 10.74
2020-12-18 2887 13847800 3291 181290491 13.15 13.15 13.05 13.10 0.05 0% 13.05 445 13.10 324 10.74
2020-12-21 2887 8914350 1739 116743055 13.05 13.15 13.00 13.15 0.05 0.38% 13.10 682 13.15 1510 10.78
2020-12-22 2887 6934963 1774 90571501 13.10 13.15 13.00 13.05 0.10 -0.76% 13.00 2086 13.05 374 10.70
2020-12-25 2887 4457919 1322 58093425 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 2250 13.05 1276 10.66
2020-12-28 2887 8813883 2708 114530215 13.00 13.05 12.95 13.00 0.00 0% 12.95 4550 13.00 43 10.66
2020-12-29 2887 7732981 2006 100720152 13.00 13.05 13.00 13.05 0.05 0.38% 13.00 1496 13.05 322 10.70
2020-12-30 2887 22442410 5632 296083176 13.00 13.35 13.00 13.25 0.20 1.53% 13.25 863 13.30 1051 10.86