永豐金(2890)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　13.05
0
0%		13.05
0
0%		 　13.00
-0.05
-0.38%		13.00
0
0%		12.95
-0.05
-0.38%		13.10
0.15
1.16%		13.15
0.05
0.38%		 　13.05
-0.1
-0.76%		13.15
0.1
0.77%		13.20
0.05
0.38%		13.20
0
0%		13.35
0.15
1.14%		 　13.50
0.15
1.12%		 　　　　　　　　12.80
-0.7
-5.19%		12.90
0.1
0.78%		13.09
2 月 　13.00
0.1
0.78%		13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.15
0.1
0.77%		13.05
-0.1
-0.76%		 　13.10
0.05
0.38%		13.10
0
0%		13.05
-0.05
-0.38%		13.05
0
0%		13.10
0.05
0.38%		 　13.10
0
0%		13.10
0
0%		13.30
0.2
1.53%		13.15
-0.15
-1.13%		13.10
-0.05
-0.38%		 　13.00
-0.1
-0.76%		13.00
0
0%		13.05
0.05
0.38%		13.00
-0.05
-0.38%		 13.06
3 月　13.00
0
0%		13.05
0.05
0.38%		13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		12.80
-0.1
-0.78%		 　12.55
-0.25
-1.95%		12.50
-0.05
-0.4%		12.35
-0.15
-1.2%		11.75
-0.6
-4.86%		11.30
-0.45
-3.83%		 　10.70
-0.6
-5.31%		10.30
-0.4
-3.74%		10.10
-0.2
-1.94%		9.68
-0.42
-4.16%		10.60
0.92
9.5%		 　10.10
-0.5
-4.72%		10.35
0.25
2.48%		10.85
0.5
4.83%		10.95
0.1
0.92%		11.05
0.1
0.91%		 　10.90
-0.15
-1.36%		11.05
0.15
1.38%		11.39
4 月11.00
-0.05
-0.45%		 　　　11.05
0.05
0.45%		11.10
0.05
0.45%		11.25
0.15
1.35%		11.30
0.05
0.44%		11.60
0.3
2.65%		 　11.30
-0.3
-2.59%		11.55
0.25
2.21%		11.90
0.35
3.03%		11.80
-0.1
-0.84%		11.90
0.1
0.85%		 　11.90
0
0%		11.40
-0.5
-4.2%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		 　11.50
0.25
2.22%		11.55
0.05
0.43%		11.75
0.2
1.73%		12.20
0.45
3.83%		 11.5
5 月　　　11.70
-0.5
-4.1%		11.70
0
0%		11.50
-0.2
-1.71%		 11.55
0.05
0.43%		 　11.80
0.25
2.16%		11.80
0
0%		11.80
0
0%		11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		 　11.50
-0.15
-1.29%		11.70
0.2
1.74%		11.65
-0.05
-0.43%		11.80
0.15
1.29%		11.55
-0.25
-2.12%		 　11.60
0.05
0.43%		11.75
0.15
1.29%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		 11.7
6 月11.95
0.15
1.27%		12.10
0.15
1.26%		12.20
0.1
0.83%		12.20
0
0%		12.20
0
0%		 　12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.35
0.1
0.82%		11.45
-0.9
-7.29%		11.20
-0.25
-2.18%		 　11.05
-0.15
-1.34%		11.25
0.2
1.81%		11.25
0
0%		11.10
-0.15
-1.33%		11.00
-0.1
-0.9%		 　11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		 　　　10.90
-0.2
-1.8%		10.85
-0.05
-0.46%		 11.48
7 月10.90
0.05
0.46%		10.90
0
0%		10.90
0
0%		 　11.15
0.25
2.29%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		 　　10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		 　11.00
0.05
0.46%		10.85
-0.15
-1.36%		10.90
0.05
0.46%		10.90
0
0%		 　　10.65
-0.25
-2.29%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		10.65
0
0%		10.65
0
0%		10.89
8 月 　10.65
0
0%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.95
0.25
2.34%		10.85
-0.1
-0.91%		 　　10.90
0.05
0.46%		10.95
0.05
0.46%		11.00
0.05
0.46%		11.00
0
0%		 　11.00
0
0%		11.00
0
0%		10.90
-0.1
-0.91%		10.75
-0.15
-1.38%		10.90
0.15
1.4%		 　10.90
0
0%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.85
0
0%		 10.80
-0.05
-0.46%		10.87
9 月10.85
0.05
0.46%		10.90
0.05
0.46%		10.90
0
0%		10.80
-0.1
-0.92%		 　10.85
0.05
0.46%		 　10.90
0.05
0.46%		10.90
0
0%		 　10.90
0
0%		 10.95
0.05
0.46%		10.85
-0.1
-0.91%		10.95
0.1
0.92%		 　　10.75
-0.2
-1.83%		 10.50
-0.25
-2.33%		10.60
0.1
0.95%		 　　10.85
0.25
2.36%		10.85
0
0%		 10.83
10 月　　　　　10.80
-0.05
-0.46%		 10.85
0.05
0.46%		 　　10.85
0
0%		10.80
-0.05
-0.46%		10.80
0
0%		10.75
-0.05
-0.46%		10.75
0
0%		 　　10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.80
0
0%		10.80
0
0%		 　10.90
0.1
0.93%		10.80
-0.1
-0.92%		10.80
0
0%		10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		 10.82
11 月　10.90
0.2
1.87%		10.90
0
0%		10.95
0.05
0.46%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		 　11.05
0.1
0.91%		11.20
0.15
1.36%		11.35
0.15
1.34%		11.20
-0.15
-1.32%		11.20
0
0%		 　11.25
0.05
0.45%		 11.20
-0.05
-0.44%		11.30
0.1
0.89%		 　　11.30
0
0%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.30
0
0%		11.35
0.05
0.44%		 　11.10
-0.25
-2.2%		 11.17
12 月11.25
0.15
1.35%		11.25
0
0%		 11.30
0.05
0.44%		 　11.20
-0.1
-0.88%		 　　11.20
0
0%		 　　　11.20
0
0%		 11.10
-0.1
-0.89%		 　11.20
0.1
0.9%		11.15
-0.05
-0.45%		 　11.15
0
0%		 　11.20
0.05
0.45%		11.20
0
0%		11.50
0.3
2.68%		　11.21

說明:最高漲幅:9.5%最低跌幅:-7.29% 最高價:13.50最低價:9.68平均價:11.49,灰色底表示週末,漲119天(14.67)元,跌108天(-18.17)元,平盤62天
10%=1,5%=1,4%=1,3%=3,2%=17,1%=45,0%=113,-0%=1,-1%=2,-2%=6,-3%=7,-4%=16,-5%=32,-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 2890 7917828 3870 103353814 13.05 13.10 13.00 13.05 0.05 0% 13.00 3389 13.05 264 13.32
2020-01-03 2890 17369487 6267 226043831 13.05 13.10 12.95 13.05 0.00 0% 13.00 1206 13.05 1365 13.32
2020-01-06 2890 15116284 5191 196432842 13.00 13.05 12.95 13.00 0.05 -0.38% 12.95 1181 13.00 919 13.27
2020-01-07 2890 15364979 5849 199425144 12.95 13.00 12.90 13.00 0.00 0% 12.95 2151 13.00 688 13.27
2020-01-08 2890 18621723 4425 240852351 12.90 13.00 12.85 12.95 0.05 -0.38% 12.95 450 13.00 1821 13.21
2020-01-09 2890 16633097 4695 217315126 13.00 13.15 13.00 13.10 0.15 1.16% 13.10 408 13.15 1321 13.37
2020-01-10 2890 8674907 1800 113771543 13.10 13.15 13.05 13.15 0.05 0.38% 13.10 854 13.15 1132 13.42
2020-01-13 2890 31276531 3555 408541251 13.10 13.15 13.00 13.05 0.10 -0.76% 13.00 7398 13.05 560 13.32
2020-01-14 2890 17099766 3055 224214401 13.10 13.15 13.05 13.15 0.10 0.77% 13.10 1481 13.15 1327 13.42
2020-01-15 2890 19131179 3619 251838366 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 1054 13.20 4446 13.47
2020-01-16 2890 15594841 3857 205239576 13.20 13.20 13.10 13.20 0.00 0% 13.15 1256 13.20 2715 13.47
2020-01-17 2890 19385212 2809 257671714 13.20 13.35 13.20 13.35 0.15 1.14% 13.30 1787 13.35 116 13.62
2020-01-20 2890 16799347 3136 226058986 13.35 13.50 13.35 13.50 0.15 1.12% 13.45 1667 13.50 3198 13.78
2020-01-30 2890 50646824 11517 656266217 13.15 13.15 12.80 12.80 0.70 -5.19% 12.80 3477 12.85 180 13.06
2020-01-31 2890 33628617 6279 435877717 12.85 13.05 12.85 12.90 0.10 0.78% 12.90 2725 12.95 50 13.16
2020-02-03 2890 33922175 4330 436844515 12.65 13.00 12.55 13.00 0.10 0.78% 12.95 152 13.00 2302 13.27
2020-02-04 2890 26279000 2699 342271256 12.95 13.15 12.90 13.10 0.10 0.77% 13.05 2777 13.10 178 13.37
2020-02-05 2890 14698198 3103 192001275 13.10 13.10 13.00 13.05 0.05 -0.38% 13.05 3529 13.10 1056 13.32
2020-02-06 2890 26983851 2427 354012961 13.10 13.20 13.05 13.15 0.10 0.77% 13.10 770 13.15 1972 13.42
2020-02-07 2890 10523702 2475 137428821 13.05 13.10 13.00 13.05 0.10 -0.76% 13.05 423 13.10 3096 13.32
2020-02-10 2890 18548785 1928 241960694 13.05 13.10 12.90 13.10 0.05 0.38% 13.05 1865 13.10 61 13.37
2020-02-11 2890 14245073 3315 186346892 13.10 13.15 13.05 13.10 0.00 0% 13.05 2057 13.10 868 13.37
2020-02-12 2890 18050899 2559 235996776 13.10 13.15 13.05 13.05 0.05 -0.38% 13.00 6783 13.05 753 13.32
2020-02-13 2890 9944000 1488 129885100 13.05 13.10 13.05 13.05 0.00 0% 13.05 2654 13.10 3379 13.32
2020-02-14 2890 7019034 1258 91802061 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 2611 13.10 2109 13.37
2020-02-17 2890 7506637 1472 98082081 13.05 13.10 13.00 13.10 0.00 0% 13.05 3906 13.10 824 13.37
2020-02-18 2890 9442306 1443 123479448 13.05 13.10 13.05 13.10 0.00 0% 13.05 2347 13.10 1374 13.37
2020-02-19 2890 18595000 2750 245334850 13.10 13.30 13.10 13.30 0.20 1.53% 13.25 1181 13.30 1988 13.57
2020-02-20 2890 21529484 3322 285195549 13.30 13.35 13.15 13.15 0.15 -1.13% 13.15 791 13.20 93 13.42
2020-02-21 2890 19154000 1993 251390800 13.15 13.25 13.05 13.10 0.05 -0.38% 13.05 4184 13.10 9 13.37
2020-02-24 2890 28263000 3840 367303300 13.05 13.05 12.90 13.00 0.10 -0.76% 12.95 2484 13.00 416 13.27
2020-02-25 2890 20418351 3704 264791963 12.90 13.05 12.90 13.00 0.00 0% 13.00 1335 13.05 6197 13.27
2020-02-26 2890 19690000 2263 255584500 12.90 13.05 12.90 13.05 0.05 0.38% 13.00 3081 13.05 2359 13.32
2020-02-27 2890 26979277 2979 350764751 13.00 13.05 12.90 13.00 0.05 -0.38% 13.00 535 13.05 1411 13.27
2020-03-02 2890 31043856 4414 402120678 12.85 13.05 12.85 13.00 0.00 0% 13.00 44 13.05 3188 13.27
2020-03-03 2890 17875000 4400 233726250 13.10 13.15 13.00 13.05 0.05 0.38% 13.05 918 13.10 182 13.32
2020-03-04 2890 24834695 3605 323069835 13.05 13.10 12.95 13.00 0.05 -0.38% 12.95 2374 13.00 2431 13.27
2020-03-05 2890 35770719 7381 461968955 13.00 13.00 12.85 12.90 0.10 -0.77% 12.90 1373 12.95 1083 13.16
2020-03-06 2890 37505000 5302 482498450 12.90 12.95 12.80 12.80 0.10 -0.78% 12.80 4668 12.85 148 13.06
2020-03-09 2890 43498208 7969 548470497 12.65 12.75 12.50 12.55 0.25 -1.95% 12.55 169 12.60 5573 12.81
2020-03-10 2890 30444068 5588 378123658 12.45 12.55 12.25 12.50 0.05 -0.4% 12.45 553 12.50 4727 12.76
2020-03-11 2890 22247635 5531 276136412 12.45 12.50 12.30 12.35 0.15 -1.2% 12.30 1236 12.35 182 12.60
2020-03-12 2890 39057915 8115 461249667 12.15 12.20 11.65 11.75 0.60 -4.86% 11.70 997 11.75 79 11.99
2020-03-13 2890 55125000 10848 604739000 10.95 11.45 10.70 11.30 0.45 -3.83% 11.30 30 11.35 1151 11.53
2020-03-16 2890 32201764 6963 349447808 11.25 11.25 10.65 10.70 0.60 -5.31% 10.70 303 10.75 782 10.92
2020-03-17 2890 42830433 11014 441761849 10.20 10.55 10.15 10.30 0.40 -3.74% 10.30 290 10.35 1277 10.51
2020-03-18 2890 40651026 8640 412566194 10.20 10.30 10.00 10.10 0.20 -1.94% 10.10 701 10.15 1174 10.31
2020-03-19 2890 64258382 15371 616703990 9.80 9.85 9.30 9.68 0.42 -4.16% 9.68 104 9.69 440 9.88
2020-03-20 2890 55635813 9634 570417324 9.72 10.60 9.72 10.60 0.92 9.5% 10.60 9014 0.00 0 10.82
2020-03-23 2890 26583137 8334 269921921 10.00 10.35 9.85 10.10 0.50 -4.72% 10.10 449 10.15 61 9.10
2020-03-24 2890 24348747 4307 254307423 10.55 10.60 10.30 10.35 0.25 2.48% 10.30 1662 10.35 148 9.32
2020-03-25 2890 33168384 6445 359613961 10.60 11.10 10.55 10.85 0.50 4.83% 10.85 436 10.90 597 9.77
2020-03-26 2890 16594222 2742 180465294 11.00 11.00 10.65 10.95 0.10 0.92% 10.90 48 10.95 1245 9.86
2020-03-27 2890 20354620 4868 225577850 11.15 11.20 11.00 11.05 0.10 0.91% 11.00 4181 11.05 289 9.96
2020-03-30 2890 19003170 2869 207451270 10.80 11.05 10.65 10.90 0.15 -1.36% 10.90 585 10.95 2 9.82
2020-03-31 2890 25579396 3478 282139227 11.05 11.15 10.95 11.05 0.15 1.38% 11.05 75 11.10 1954 9.96
2020-04-01 2890 17104580 6286 188499175 11.00 11.10 10.90 11.00 0.05 -0.45% 11.00 1533 11.05 423 9.91
2020-04-06 2890 26545962 3937 292871342 11.00 11.15 10.90 11.05 0.05 0.45% 11.00 2295 11.05 302 9.96
2020-04-07 2890 20330659 2884 226581711 11.20 11.25 11.10 11.10 0.05 0.45% 11.10 1706 11.15 183 10.00
2020-04-08 2890 18242230 5062 204819434 11.00 11.35 11.00 11.25 0.15 1.35% 11.25 237 11.30 192 10.14
2020-04-09 2890 13077110 4200 148315054 11.25 11.45 11.20 11.30 0.05 0.44% 11.30 1526 11.35 14 10.18
2020-04-10 2890 13057402 2428 150212115 11.35 11.65 11.30 11.60 0.30 2.65% 11.55 286 11.60 274 10.45
2020-04-13 2890 11057968 4278 125662651 11.35 11.45 11.30 11.30 0.30 -2.59% 11.30 2332 11.35 37 10.18
2020-04-14 2890 15942842 3139 183745308 11.30 11.65 11.30 11.55 0.25 2.21% 11.55 145 11.60 1079 10.41
2020-04-15 2890 21072258 5203 248703404 11.60 11.90 11.60 11.90 0.35 3.03% 11.85 338 11.90 1064 10.72
2020-04-16 2890 21326758 4406 251440670 11.80 11.90 11.70 11.80 0.10 -0.84% 11.75 1105 11.80 316 10.63
2020-04-17 2890 17167379 4699 205791977 12.00 12.10 11.90 11.90 0.10 0.85% 11.90 1066 11.95 695 10.72
2020-04-20 2890 12352180 2778 146173643 11.85 11.90 11.75 11.90 0.00 0% 11.85 8 11.90 4101 10.72
2020-04-21 2890 24093294 5585 278233317 11.80 11.80 11.40 11.40 0.50 -4.2% 11.40 1281 11.45 4 10.27
2020-04-22 2890 16410288 4700 185174514 11.20 11.35 11.20 11.35 0.05 -0.44% 11.30 278 11.35 589 10.23
2020-04-23 2890 18139480 5272 205040112 11.30 11.50 11.20 11.30 0.05 -0.44% 11.30 84 11.35 180 10.18
2020-04-24 2890 11832704 3385 133507008 11.30 11.35 11.25 11.25 0.05 -0.44% 11.25 1476 11.30 48 10.14
2020-04-27 2890 12061334 3913 138369310 11.40 11.55 11.40 11.50 0.25 2.22% 11.50 173 11.55 983 10.36
2020-04-28 2890 11095043 3686 127873355 11.60 11.65 11.45 11.55 0.05 0.43% 11.55 517 11.60 735 10.41
2020-04-29 2890 14928514 5716 175714198 11.60 11.90 11.60 11.75 0.20 1.73% 11.75 735 11.80 18 10.59
2020-04-30 2890 25587617 5369 308880564 11.85 12.25 11.85 12.20 0.45 3.83% 12.10 423 12.20 317 10.99
2020-05-04 2890 24146271 5736 282392101 11.60 11.80 11.60 11.70 0.50 -4.1% 11.70 175 11.75 266 10.54
2020-05-05 2890 9743362 2942 114130828 11.75 11.80 11.65 11.70 0.00 0% 11.70 222 11.75 805 10.54
2020-05-06 2890 19122000 5628 220572150 11.65 11.65 11.50 11.50 0.20 -1.71% 11.50 326 11.55 111 10.36
2020-05-08 2890 13488401 3906 156563086 11.65 11.75 11.55 11.55 0.00 0.43% 11.55 482 11.60 147 10.41
2020-05-11 2890 15471557 3420 182824285 11.70 11.90 11.65 11.80 0.25 2.16% 11.80 1852 11.85 139 10.63
2020-05-12 2890 23057000 4969 272895450 11.85 11.90 11.75 11.80 0.00 0% 11.80 3094 11.85 138 10.63
2020-05-13 2890 9570000 2268 113131950 11.80 11.90 11.75 11.80 0.00 0% 11.80 1916 11.85 199 10.63
2020-05-14 2890 15192000 3513 178212750 11.75 11.80 11.65 11.70 0.10 -0.85% 11.70 452 11.75 281 10.54
2020-05-15 2890 14625000 2979 170963850 11.80 11.80 11.60 11.65 0.05 -0.43% 11.65 423 11.70 372 10.50
2020-05-18 2890 17251340 4659 199313513 11.60 11.70 11.50 11.50 0.15 -1.29% 11.50 3311 11.55 34 10.36
2020-05-19 2890 15824000 2964 185063150 11.70 11.75 11.65 11.70 0.20 1.74% 11.70 205 11.75 722 10.54
2020-05-20 2890 11700000 3129 136953200 11.75 11.80 11.65 11.65 0.05 -0.43% 11.65 1640 11.70 15 10.50
2020-05-21 2890 12901000 2513 151576000 11.70 11.80 11.65 11.80 0.15 1.29% 11.75 1135 11.80 426 10.63
2020-05-22 2890 23209000 5078 269352000 11.70 11.75 11.55 11.55 0.25 -2.12% 11.50 6321 11.55 134 10.41
2020-05-25 2890 13107000 2283 151618250 11.60 11.65 11.50 11.60 0.05 0.43% 11.55 1891 11.60 6 11.84
2020-05-26 2890 23251680 3313 273105902 11.65 11.80 11.60 11.75 0.15 1.29% 11.75 444 11.80 1000 11.99
2020-05-27 2890 18464000 6375 218165500 11.80 11.85 11.75 11.80 0.05 0.43% 11.80 1095 11.85 442 12.04
2020-05-28 2890 24555000 4650 291134100 11.95 12.00 11.70 11.75 0.05 -0.42% 11.75 1026 11.80 1273 11.99
2020-05-29 2890 65423000 4715 771865100 11.75 11.90 11.70 11.80 0.05 0.43% 11.80 1261 11.85 189 12.04
2020-06-01 2890 24723000 4715 296104750 11.90 12.05 11.85 11.95 0.15 1.27% 11.95 1256 12.00 1359 12.19
2020-06-02 2890 27310317 6928 330515728 12.05 12.20 12.00 12.10 0.15 1.26% 12.10 353 12.15 519 12.35
2020-06-03 2890 38874000 7242 475679300 12.25 12.40 12.15 12.20 0.10 0.83% 12.20 131 12.25 735 12.45
2020-06-04 2890 29691000 4514 362913450 12.30 12.35 12.15 12.20 0.00 0% 12.20 52 12.25 966 12.45
2020-06-05 2890 28687000 8054 350466400 12.15 12.30 12.10 12.20 0.00 0% 12.20 2920 12.25 201 12.45
2020-06-08 2890 39203000 9233 481904900 12.25 12.35 12.20 12.30 0.10 0.82% 12.25 4024 12.30 68 12.55
2020-06-09 2890 41332000 6149 507027550 12.30 12.35 12.20 12.25 0.05 -0.41% 12.25 1950 12.30 1210 12.50
2020-06-10 2890 73298000 10801 903399800 12.30 12.35 12.25 12.35 0.10 0.82% 12.35 1618 12.40 5226 12.60
2020-06-11 2890 103319000 15332 1200028450 11.65 11.75 11.45 11.45 0.00 -7.29% 11.45 121 11.50 1827 11.68
2020-06-12 2890 37778000 8440 422139800 11.10 11.25 11.05 11.20 0.25 -2.18% 11.20 650 11.25 343 11.43
2020-06-15 2890 26932000 8653 299738650 11.20 11.25 11.05 11.05 0.15 -1.34% 11.05 2882 11.10 182 11.28
2020-06-16 2890 19079000 3846 214813850 11.20 11.35 11.15 11.25 0.20 1.81% 11.25 391 11.30 392 11.48
2020-06-17 2890 25981958 6454 290672899 11.30 11.30 11.10 11.25 0.00 0% 11.20 343 11.25 3881 11.48
2020-06-18 2890 25621274 5978 284729520 11.25 11.25 11.05 11.10 0.15 -1.33% 11.10 818 11.15 938 11.33
2020-06-19 2890 43315678 6308 478330381 11.10 11.15 11.00 11.00 0.10 -0.9% 11.00 13449 11.05 12 11.22
2020-06-22 2890 18645073 3085 206366475 11.00 11.15 11.00 11.10 0.10 0.91% 11.05 192 11.10 1549 11.33
2020-06-23 2890 24886238 5217 274465655 11.05 11.15 11.00 11.05 0.05 -0.45% 11.05 276 11.10 1414 11.28
2020-06-24 2890 22656197 3645 250486497 11.05 11.15 11.00 11.10 0.05 0.45% 11.05 214 11.10 2050 11.33
2020-06-29 2890 26185219 9390 285768586 10.95 11.00 10.85 10.90 0.20 -1.8% 10.90 327 10.95 1357 11.12
2020-06-30 2890 28097344 5049 306258719 10.95 11.00 10.85 10.85 0.05 -0.46% 10.85 2267 10.90 8 11.07
2020-07-01 2890 17314930 3873 189062827 10.90 11.00 10.85 10.90 0.05 0.46% 10.85 4603 10.90 178 11.12
2020-07-02 2890 43920485 8881 474420443 10.90 10.90 10.70 10.90 0.00 0% 10.85 117 10.90 2299 11.12
2020-07-03 2890 22053980 6830 241088852 10.95 11.05 10.90 10.90 0.00 0% 10.90 286 10.95 1521 11.12
2020-07-06 2890 37513004 7459 416236779 11.00 11.20 10.95 11.15 0.25 2.29% 11.10 562 11.15 1901 11.38
2020-07-07 2890 36271908 6217 401308539 11.15 11.20 11.00 11.10 0.05 -0.45% 11.05 1165 11.10 352 11.33
2020-07-08 2890 26200363 5164 289200257 11.10 11.10 11.00 11.05 0.05 -0.45% 11.00 5815 11.05 1432 11.28
2020-07-09 2890 25705135 8713 283524485 11.10 11.15 11.00 11.00 0.05 -0.45% 11.00 3128 11.05 1697 11.22
2020-07-13 2890 24391455 6040 268282668 11.00 11.05 10.95 10.95 0.00 -0.45% 10.95 3208 11.00 18 11.17
2020-07-14 2890 22083798 6128 241483287 11.00 11.05 10.90 10.90 0.05 -0.46% 10.90 3005 10.95 1493 11.12
2020-07-15 2890 22741285 5644 248314995 11.00 11.00 10.85 10.95 0.05 0.46% 10.90 1424 10.95 1237 11.17
2020-07-16 2890 21568103 5014 236546378 11.00 11.00 10.90 10.90 0.05 -0.46% 10.90 6114 10.95 16 11.12
2020-07-17 2890 32693308 6954 357844156 11.00 11.05 10.90 10.95 0.05 0.46% 10.90 6079 10.95 410 11.17
2020-07-20 2890 23572508 3985 257690638 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 142 11.00 3850 11.22
2020-07-21 2890 43566584 10962 474547161 10.95 11.00 10.85 10.85 0.15 -1.36% 10.85 1756 10.90 1139 11.07
2020-07-22 2890 24578598 6753 268132194 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 844 10.95 1917 11.12
2020-07-23 2890 20064075 7263 218588852 10.90 10.95 10.85 10.90 0.00 0% 10.85 7408 10.90 2379 11.12
2020-07-27 2890 38276884 10100 410289993 10.80 10.85 10.65 10.65 0.15 -2.29% 10.65 1729 10.70 1206 10.87
2020-07-28 2890 34869135 7195 370886777 10.60 10.75 10.60 10.60 0.05 -0.47% 10.60 128 10.65 1225 10.82
2020-07-29 2890 26880510 4790 287289764 10.55 10.80 10.55 10.65 0.05 0.47% 10.65 973 10.70 800 10.87
2020-07-30 2890 22762586 4167 243214357 10.75 10.75 10.65 10.65 0.00 0% 10.65 4821 10.70 201 10.87
2020-07-31 2890 27037298 3801 289012837 10.70 10.80 10.65 10.65 0.00 0% 10.65 7960 10.70 697 10.87
2020-08-03 2890 20019218 3653 214028613 10.70 10.80 10.65 10.65 0.00 0% 10.65 3880 10.70 1122 10.87
2020-08-04 2890 15628384 2420 167997792 10.70 10.80 10.65 10.75 0.10 0.94% 10.75 805 10.80 1562 10.97
2020-08-05 2890 15433803 3383 165936710 10.80 10.80 10.70 10.70 0.05 -0.47% 10.70 5998 10.75 65 10.92
2020-08-06 2890 22295116 3281 242414103 10.80 10.95 10.80 10.95 0.25 2.34% 10.90 916 10.95 3217 11.17
2020-08-07 2890 17766584 4285 193367773 10.95 10.95 10.85 10.85 0.10 -0.91% 10.85 1868 10.90 1752 11.07
2020-08-11 2890 22444248 3277 246296428 11.00 11.05 10.90 10.90 0.05 0.46% 10.90 4131 10.95 683 11.12
2020-08-12 2890 15705172 2530 171967839 10.95 11.00 10.90 10.95 0.05 0.46% 10.95 17 11.00 3319 11.17
2020-08-13 2890 12618474 2335 138202564 11.00 11.05 10.90 11.00 0.05 0.46% 10.95 126 11.00 3044 11.22
2020-08-14 2890 12989862 1751 142287732 10.95 11.00 10.90 11.00 0.00 0% 10.95 1093 11.00 3608 11.22
2020-08-17 2890 6863263 1510 75358693 11.00 11.00 10.95 11.00 0.00 0% 10.95 3717 11.00 3979 11.22
2020-08-18 2890 12539145 2167 137599345 11.00 11.00 10.90 11.00 0.00 0% 10.95 1987 11.00 3864 11.22
2020-08-19 2890 14104488 4282 154257235 10.95 11.00 10.90 10.90 0.10 -0.91% 10.90 7549 10.95 595 11.12
2020-08-20 2890 27718611 5230 298806483 10.90 10.95 10.70 10.75 0.15 -1.38% 10.70 4105 10.75 1363 10.97
2020-08-21 2890 13054173 2974 141954639 10.85 10.95 10.80 10.90 0.15 1.4% 10.85 2428 10.90 304 11.12
2020-08-24 2890 10737381 1655 116824576 10.85 10.95 10.80 10.90 0.00 0% 10.90 540 10.95 1652 10.58
2020-08-25 2890 14063345 3494 153052441 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 1908 10.90 984 10.53
2020-08-26 2890 9760562 2374 105988373 10.90 10.90 10.80 10.90 0.05 0.46% 10.85 514 10.90 1859 10.58
2020-08-27 2890 12292565 4108 133349543 10.90 10.90 10.80 10.85 0.05 -0.46% 10.80 5361 10.85 373 10.53
2020-08-28 2890 8550458 2069 92696548 10.85 10.90 10.80 10.85 0.00 0% 10.85 434 10.90 1681 10.53
2020-08-31 2890 27338691 3119 296386042 10.90 10.95 10.80 10.80 0.05 -0.46% 10.80 3771 10.85 1547 10.49
2020-09-01 2890 15848255 2282 171726935 10.85 10.85 10.80 10.85 0.05 0.46% 10.80 3943 10.85 120 10.53
2020-09-02 2890 17784807 2220 193070494 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 230 10.90 2670 10.58
2020-09-03 2890 20021457 3492 217799583 10.85 10.95 10.80 10.90 0.00 0% 10.85 1039 10.90 1158 10.58
2020-09-04 2890 21074263 3762 227687700 10.80 10.85 10.75 10.80 0.10 -0.92% 10.75 6694 10.80 77 10.49
2020-09-07 2890 13871716 2988 150527774 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 400 10.90 3067 10.53
2020-09-10 2890 9369505 1665 102044310 10.90 10.95 10.85 10.90 0.00 0.46% 10.90 263 10.95 4795 10.58
2020-09-11 2890 8588221 1554 93441561 10.90 10.95 10.85 10.90 0.00 0% 10.85 1233 10.90 900 10.58
2020-09-14 2890 7797368 1509 85080698 10.90 10.95 10.85 10.90 0.00 0% 10.90 977 10.95 4640 10.58
2020-09-16 2890 9573149 1909 104511225 10.90 10.95 10.85 10.95 0.10 0.46% 10.90 1903 10.95 6949 10.63
2020-09-17 2890 9667893 2366 105186342 10.90 10.95 10.85 10.85 0.10 -0.91% 10.85 3093 10.90 798 10.53
2020-09-18 2890 16073909 2427 175551017 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 226 10.95 2395 10.63
2020-09-22 2890 15374008 2424 165890404 10.85 10.85 10.75 10.75 0.10 -1.83% 10.75 4281 10.80 664 10.44
2020-09-24 2890 27560327 5563 292126339 10.75 10.75 10.50 10.50 0.25 -2.33% 10.50 4978 10.55 659 10.19
2020-09-25 2890 17792689 3050 189444906 10.55 10.75 10.55 10.60 0.10 0.95% 10.60 2179 10.65 384 10.29
2020-09-29 2890 12648356 1570 137348613 10.90 10.95 10.80 10.85 0.00 2.36% 10.85 170 10.90 1426 10.53
2020-09-30 2890 9310272 1746 101220614 10.90 10.95 10.85 10.85 0.00 0% 10.85 166 10.90 2486 10.53
2020-10-06 2890 17212418 2753 186161763 10.85 10.90 10.75 10.80 0.00 -0.46% 10.80 911 10.85 809 10.49
2020-10-08 2890 10048877 1631 108599372 10.80 10.85 10.75 10.85 0.10 0.46% 10.80 580 10.85 592 10.53
2020-10-12 2890 22709000 2857 245472000 10.85 10.90 10.75 10.85 0.00 0% 10.80 1191 10.85 1310 10.53
2020-10-13 2890 8042304 2642 86664880 10.80 10.85 10.75 10.80 0.05 -0.46% 10.75 3463 10.80 161 10.49
2020-10-14 2890 8109097 1908 87649897 10.80 10.85 10.80 10.80 0.00 0% 10.80 720 10.85 2421 10.49
2020-10-15 2890 9402894 1846 101223172 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 2101 10.80 1228 10.44
2020-10-16 2890 7943265 1258 85659067 10.75 10.85 10.75 10.75 0.00 0% 10.75 2601 10.80 439 10.44
2020-10-20 2890 7264153 1627 78728650 10.85 10.90 10.80 10.85 0.05 0.93% 10.80 2407 10.85 991 10.53
2020-10-21 2890 8865898 3759 95869954 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 39 10.85 1433 10.49
2020-10-22 2890 18613040 1830 201294048 10.80 10.90 10.80 10.80 0.00 0% 10.75 4709 10.80 639 10.49
2020-10-23 2890 9059432 1630 97843737 10.80 10.85 10.75 10.80 0.00 0% 10.80 999 10.85 1744 10.49
2020-10-26 2890 7184238 1669 78120807 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 1931 10.90 5080 10.58
2020-10-27 2890 7151778 1286 77420885 10.80 10.85 10.80 10.80 0.10 -0.92% 10.80 4338 10.85 1994 10.49
2020-10-28 2890 9982086 3183 107982248 10.80 10.85 10.80 10.80 0.00 0% 10.80 2763 10.85 1997 10.49
2020-10-29 2890 11615418 2655 125154814 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 2511 10.80 1055 10.44
2020-10-30 2890 19113532 3248 205075597 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 1428 10.75 1069 10.39
2020-11-02 2890 12927990 2688 139803369 10.75 10.90 10.70 10.90 0.20 1.87% 10.85 377 10.90 2423 10.58
2020-11-03 2890 9537544 1947 103614250 10.90 10.90 10.80 10.90 0.00 0% 10.85 427 10.90 2189 10.58
2020-11-04 2890 9719407 1612 105899888 10.85 10.95 10.80 10.95 0.05 0.46% 10.90 739 10.95 3339 10.63
2020-11-05 2890 11692519 2382 128249432 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 1213 11.00 5887 10.68
2020-11-06 2890 11231141 2213 122935473 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 708 11.00 4560 10.63
2020-11-09 2890 19532369 3576 215460298 11.00 11.10 11.00 11.05 0.10 0.91% 11.00 764 11.05 1368 10.73
2020-11-10 2890 34721534 6009 387664937 11.10 11.25 11.05 11.20 0.15 1.36% 11.15 1381 11.20 73 10.87
2020-11-11 2890 34627569 6208 393099947 11.25 11.40 11.25 11.35 0.15 1.34% 11.35 2172 11.40 2966 11.02
2020-11-12 2890 27666220 4305 308863186 11.30 11.35 11.10 11.20 0.15 -1.32% 11.15 483 11.20 1013 10.87
2020-11-13 2890 13016347 2671 145119129 11.15 11.20 11.10 11.20 0.00 0% 11.15 330 11.20 1987 10.87
2020-11-16 2890 23836454 4053 267939016 11.25 11.30 11.20 11.25 0.05 0.45% 11.20 1863 11.25 110 10.92
2020-11-18 2890 18588157 4036 207750812 11.20 11.25 11.15 11.20 0.05 -0.44% 11.20 592 11.25 2914 10.87
2020-11-19 2890 43901705 5353 495990082 11.25 11.35 11.20 11.30 0.10 0.89% 11.30 141 11.35 7568 10.97
2020-11-23 2890 12965962 2285 146142074 11.25 11.30 11.25 11.30 0.05 0% 11.25 1027 11.30 2785 10.46
2020-11-24 2890 19628970 4178 219981420 11.30 11.30 11.15 11.20 0.10 -0.88% 11.15 3541 11.20 45 10.37
2020-11-25 2890 22394970 2992 252040440 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 437 11.30 4046 10.46
2020-11-26 2890 14215111 2892 160261662 11.30 11.30 11.20 11.30 0.00 0% 11.30 627 11.35 4568 10.46
2020-11-27 2890 29540219 4660 334108837 11.30 11.35 11.25 11.35 0.05 0.44% 11.30 747 11.35 3017 10.51
2020-11-30 2890 60500057 4136 675431911 11.35 11.40 11.10 11.10 0.25 -2.2% 11.10 4345 11.15 1069 10.28
2020-12-01 2890 18768436 2625 210163125 11.20 11.25 11.15 11.25 0.15 1.35% 11.20 385 11.25 3293 10.42
2020-12-02 2890 28519588 6383 319294325 11.15 11.25 11.15 11.25 0.00 0% 11.20 468 11.25 419 10.42
2020-12-04 2890 23112328 4053 261066501 11.30 11.35 11.25 11.30 0.10 0.44% 11.30 442 11.35 3828 10.46
2020-12-07 2890 25427083 4268 285479368 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 7493 11.25 25080 10.37
2020-12-11 2890 20582290 3755 230247656 11.10 11.25 11.10 11.20 0.15 0% 11.20 138 11.25 4084 10.37
2020-12-16 2890 17223822 7013 191997757 11.10 11.20 11.05 11.20 0.15 0% 11.15 1474 11.20 1925 10.37
2020-12-18 2890 18087077 3375 201294546 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 2761 11.15 964 10.28
2020-12-21 2890 10390309 1949 115799422 11.15 11.20 11.05 11.20 0.10 0.9% 11.15 1534 11.20 3283 10.37
2020-12-22 2890 13593609 2015 151700607 11.15 11.20 11.10 11.15 0.05 -0.45% 11.10 4681 11.15 439 10.32
2020-12-25 2890 4906947 1174 54787211 11.20 11.20 11.15 11.15 0.00 0% 11.15 1143 11.20 4700 10.32
2020-12-28 2890 10286482 1825 114640601 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 7166 11.20 3072 10.37
2020-12-29 2890 13545083 2055 151732051 11.20 11.25 11.15 11.20 0.00 0% 11.20 470 11.25 5576 10.37
2020-12-30 2890 46731355 7706 532152513 11.20 11.50 11.20 11.50 0.30 2.68% 11.45 941 11.50 2597 10.65