中信金(2891)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　22.35
0
0%		22.45
0.1
0.45%		 　22.25
-0.2
-0.89%		22.35
0.1
0.45%		22.25
-0.1
-0.45%		22.30
0.05
0.22%		22.25
-0.05
-0.22%		 　22.50
0.25
1.12%		22.60
0.1
0.44%		22.70
0.1
0.44%		22.60
-0.1
-0.44%		22.60
0
0%		 　22.90
0.3
1.33%		 　　　　　　　　22.00
-0.9
-3.93%		22.05
0.05
0.23%		22.41
2 月 　21.95
-0.1
-0.45%		22.30
0.35
1.59%		22.40
0.1
0.45%		22.50
0.1
0.45%		22.50
0
0%		 　22.50
0
0%		22.55
0.05
0.22%		22.65
0.1
0.44%		22.80
0.15
0.66%		22.80
0
0%		 　22.95
0.15
0.66%		23.10
0.15
0.65%		23.30
0.2
0.87%		23.45
0.15
0.64%		23.20
-0.25
-1.07%		 　22.85
-0.35
-1.51%		22.80
-0.05
-0.22%		22.80
0
0%		22.70
-0.1
-0.44%		 22.64
3 月　22.25
-0.45
-1.98%		22.55
0.3
1.35%		22.55
0
0%		22.85
0.3
1.33%		22.40
-0.45
-1.97%		 　21.80
-0.6
-2.68%		21.55
-0.25
-1.15%		21.35
-0.2
-0.93%		20.50
-0.85
-3.98%		19.65
-0.85
-4.15%		 　19.05
-0.6
-3.05%		18.35
-0.7
-3.67%		17.95
-0.4
-2.18%		16.30
-1.65
-9.19%		17.10
0.8
4.91%		 　16.15
-0.95
-5.56%		16.60
0.45
2.79%		17.50
0.9
5.42%		17.30
-0.2
-1.14%		17.90
0.6
3.47%		 　17.90
0
0%		17.90
0
0%		19.32
4 月17.75
-0.15
-0.84%		 　　　17.85
0.1
0.56%		17.90
0.05
0.28%		17.95
0.05
0.28%		18.05
0.1
0.56%		18.65
0.6
3.32%		 　18.80
0.15
0.8%		19.65
0.85
4.52%		19.90
0.25
1.27%		19.50
-0.4
-2.01%		19.60
0.1
0.51%		 　19.30
-0.3
-1.53%		18.70
-0.6
-3.11%		18.50
-0.2
-1.07%		18.55
0.05
0.27%		18.60
0.05
0.27%		 　19.05
0.45
2.42%		19.50
0.45
2.36%		19.70
0.2
1.03%		20.00
0.3
1.52%		 18.88
5 月　　　19.50
-0.5
-2.5%		19.65
0.15
0.77%		19.55
-0.1
-0.51%		 19.80
0.25
1.28%		 　20.00
0.2
1.01%		19.65
-0.35
-1.75%		19.80
0.15
0.76%		19.55
-0.25
-1.26%		19.60
0.05
0.26%		 　19.50
-0.1
-0.51%		19.85
0.35
1.79%		19.85
0
0%		19.80
-0.05
-0.25%		19.55
-0.25
-1.26%		 　19.75
0.2
1.02%		19.95
0.2
1.01%		20.10
0.15
0.75%		19.85
-0.25
-1.24%		19.95
0.1
0.5%		 19.78
6 月20.05
0.1
0.5%		20.30
0.25
1.25%		20.75
0.45
2.22%		20.65
-0.1
-0.48%		20.80
0.15
0.73%		 　21.00
0.2
0.96%		21.05
0.05
0.24%		21.10
0.05
0.24%		20.65
-0.45
-2.13%		20.20
-0.45
-2.18%		 　20.10
-0.1
-0.5%		20.35
0.25
1.24%		20.55
0.2
0.98%		20.30
-0.25
-1.22%		20.10
-0.2
-0.99%		 　20.30
0.2
1%		20.40
0.1
0.49%		20.25
-0.15
-0.74%		 　　　20.25
0
0%		20.35
0.1
0.49%		 20.47
7 月20.50
0.15
0.74%		20.50
0
0%		20.80
0.3
1.46%		 　21.05
0.25
1.2%		21.20
0.15
0.71%		21.15
-0.05
-0.24%		21.15
0
0%		 　　20.10
-1.05
-4.96%		19.95
-0.15
-0.75%		19.90
-0.05
-0.25%		19.85
-0.05
-0.25%		19.90
0.05
0.25%		 　19.85
-0.05
-0.25%		19.80
-0.05
-0.25%		19.80
0
0%		19.75
-0.05
-0.25%		 　　19.35
-0.4
-2.03%		19.35
0
0%		19.50
0.15
0.78%		19.65
0.15
0.77%		19.40
-0.25
-1.27%		20.11
8 月 　19.30
-0.1
-0.52%		19.35
0.05
0.26%		19.30
-0.05
-0.26%		19.40
0.1
0.52%		19.35
-0.05
-0.26%		 　　19.40
0.05
0.26%		19.40
0
0%		19.50
0.1
0.52%		19.35
-0.15
-0.77%		 　19.50
0.15
0.78%		19.40
-0.1
-0.51%		19.40
0
0%		19.00
-0.4
-2.06%		19.20
0.2
1.05%		 　19.05
-0.15
-0.78%		19.10
0.05
0.26%		19.20
0.1
0.52%		19.00
-0.2
-1.04%		19.00
0
0%		 18.95
-0.05
-0.26%		19.24
9 月18.90
-0.05
-0.26%		18.70
-0.2
-1.06%		18.85
0.15
0.8%		18.80
-0.05
-0.27%		 　18.85
0.05
0.27%		 　18.90
0.05
0.27%		18.85
-0.05
-0.26%		 　18.80
-0.05
-0.27%		 18.85
0.05
0.27%		18.70
-0.15
-0.8%		18.60
-0.1
-0.53%		 　　18.20
-0.4
-2.15%		 17.60
-0.6
-3.3%		17.60
0
0%		 　　18.30
0.7
3.98%		18.40
0.1
0.55%		 18.54
10 月　　　　　18.45
0.05
0.27%		 18.35
-0.1
-0.54%		 　　18.15
-0.2
-1.09%		18.05
-0.1
-0.55%		18.10
0.05
0.28%		17.95
-0.15
-0.83%		17.90
-0.05
-0.28%		 　　18.00
0.1
0.56%		18.00
0
0%		18.25
0.25
1.39%		18.25
0
0%		 　18.35
0.1
0.55%		18.15
-0.2
-1.09%		18.15
0
0%		17.95
-0.2
-1.1%		18.05
0.1
0.56%		 18.15
11 月　18.15
0.1
0.55%		18.25
0.1
0.55%		18.20
-0.05
-0.27%		18.30
0.1
0.55%		18.65
0.35
1.91%		 　18.65
0
0%		19.10
0.45
2.41%		19.80
0.7
3.66%		19.60
-0.2
-1.01%		19.60
0
0%		 　19.85
0.25
1.28%		 20.00
0.15
0.76%		19.60
-0.4
-2%		 　　19.65
0.05
0.26%		19.55
-0.1
-0.51%		19.70
0.15
0.77%		19.70
0
0%		19.75
0.05
0.25%		 　19.15
-0.6
-3.04%		 19.28
12 月19.40
0.25
1.31%		19.50
0.1
0.52%		 19.60
0.1
0.51%		 　19.55
-0.05
-0.26%		 　　19.55
0
0%		 　　　19.55
0
0%		 19.30
-0.25
-1.28%		 　19.40
0.1
0.52%		19.30
-0.1
-0.52%		 　19.30
0
0%		 　19.20
-0.1
-0.52%		19.25
0.05
0.26%		19.75
0.5
2.6%		　19.43

說明:最高漲幅:5.42%最低跌幅:-9.19% 最高價:23.45最低價:16.15平均價:19.85,灰色底表示週末,漲136天(26.2)元,跌118天(-34.15)元,平盤35天
5%=3,4%=3,3%=4,2%=9,1%=80,0%=72,-0%=1,-1%=2,-2%=2,-3%=5,-4%=11,-5%=21,-6%=30,-7%=46,

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 2891 13304479 4964 296950177 22.40 22.40 22.25 22.35 0.05 0% 22.30 1069 22.35 277 10.40
2020-01-03 2891 17305776 5833 387256043 22.35 22.45 22.30 22.45 0.10 0.45% 22.40 673 22.45 1493 10.44
2020-01-06 2891 25122532 8233 559229520 22.45 22.45 22.15 22.25 0.20 -0.89% 22.20 925 22.25 1031 10.35
2020-01-07 2891 23433012 6612 522613880 22.25 22.40 22.20 22.35 0.10 0.45% 22.30 972 22.35 231 10.40
2020-01-08 2891 34392341 7369 763803608 22.25 22.25 22.10 22.25 0.10 -0.45% 22.25 190 22.30 1621 10.35
2020-01-09 2891 23072240 4550 513647010 22.25 22.35 22.20 22.30 0.05 0.22% 22.25 1264 22.30 1305 10.37
2020-01-10 2891 24460745 6723 544608418 22.30 22.40 22.15 22.25 0.05 -0.22% 22.25 1023 22.30 53 10.35
2020-01-13 2891 26002400 8504 580500038 22.35 22.50 22.20 22.50 0.25 1.12% 22.45 84 22.50 2502 10.47
2020-01-14 2891 35947690 7699 809737262 22.50 22.60 22.45 22.60 0.10 0.44% 22.55 229 22.60 1110 10.51
2020-01-15 2891 33337659 7825 754642221 22.70 22.75 22.50 22.70 0.10 0.44% 22.60 189 22.70 2167 10.56
2020-01-16 2891 22443307 8114 506345733 22.65 22.70 22.50 22.60 0.10 -0.44% 22.60 240 22.65 3400 10.51
2020-01-17 2891 17771153 7052 400835616 22.65 22.65 22.45 22.60 0.00 0% 22.60 95 22.65 876 10.51
2020-01-20 2891 32131541 9630 729828427 22.60 22.90 22.60 22.90 0.30 1.33% 22.85 394 22.90 2215 10.65
2020-01-30 2891 105917554 22206 2147483647 22.55 22.55 22.00 22.00 0.90 -3.93% 22.00 769 22.05 779 10.23
2020-01-31 2891 56609172 10244 1248493002 22.00 22.25 21.95 22.05 0.05 0.23% 22.05 1376 22.10 304 10.26
2020-02-03 2891 41522634 8325 905434348 21.60 21.95 21.50 21.95 0.10 -0.45% 21.90 2363 21.95 451 10.21
2020-02-04 2891 43992077 6800 972976845 21.90 22.30 21.90 22.30 0.35 1.59% 22.25 217 22.30 1016 10.37
2020-02-05 2891 27399395 4920 610707345 22.20 22.40 22.10 22.40 0.10 0.45% 22.35 29 22.40 3297 10.42
2020-02-06 2891 23983939 6081 537894606 22.40 22.50 22.35 22.50 0.10 0.45% 22.45 154 22.50 2458 10.47
2020-02-07 2891 31906792 5068 715899419 22.40 22.50 22.35 22.50 0.00 0% 22.45 264 22.50 1142 10.47
2020-02-10 2891 29232982 5832 656230646 22.40 22.50 22.35 22.50 0.00 0% 22.45 2672 22.50 44 10.47
2020-02-11 2891 19638667 5681 442308552 22.50 22.55 22.40 22.55 0.05 0.22% 22.50 2323 22.55 689 10.49
2020-02-12 2891 34993145 7557 791461362 22.50 22.75 22.50 22.65 0.10 0.44% 22.65 595 22.70 71 10.53
2020-02-13 2891 24794000 5828 563954600 22.65 22.80 22.60 22.80 0.15 0.66% 22.75 387 22.80 1376 10.60
2020-02-14 2891 14428746 4295 328832463 22.75 22.85 22.75 22.80 0.00 0% 22.75 841 22.80 2169 10.60
2020-02-17 2891 38345889 7261 875844074 22.80 22.95 22.70 22.95 0.15 0.66% 22.90 668 22.95 459 10.67
2020-02-18 2891 28569770 7055 657416714 22.95 23.10 22.85 23.10 0.15 0.65% 23.05 330 23.10 1569 10.74
2020-02-19 2891 35129000 8744 814835350 23.20 23.30 23.00 23.30 0.20 0.87% 23.25 289 23.30 330 10.84
2020-02-20 2891 40525624 7435 947682295 23.30 23.45 23.25 23.45 0.15 0.64% 23.40 407 23.45 490 10.91
2020-02-21 2891 28298000 7163 657582100 23.35 23.45 23.10 23.20 0.25 -1.07% 23.20 640 23.25 428 10.79
2020-02-24 2891 33509000 8382 766836850 23.00 23.00 22.70 22.85 0.35 -1.51% 22.85 736 22.90 62 10.63
2020-02-25 2891 29981348 7875 681309847 22.65 22.80 22.60 22.80 0.05 -0.22% 22.75 1059 22.80 582 10.60
2020-02-26 2891 40572000 6803 919213850 22.55 22.80 22.55 22.80 0.00 0% 22.75 2659 22.80 2149 10.60
2020-02-27 2891 46866541 7266 1062476705 22.70 22.80 22.55 22.70 0.10 -0.44% 22.65 5 22.70 7198 10.56
2020-03-02 2891 61067923 13026 1358463487 22.10 22.45 22.00 22.25 0.45 -1.98% 22.25 1306 22.30 944 10.35
2020-03-03 2891 47960000 11580 1080141500 22.35 22.65 22.35 22.55 0.30 1.35% 22.50 2280 22.55 19 10.49
2020-03-04 2891 35838030 5494 807008569 22.45 22.60 22.40 22.55 0.00 0% 22.50 1961 22.55 2620 10.49
2020-03-05 2891 38086159 7880 864905715 22.70 22.85 22.55 22.85 0.30 1.33% 22.80 59 22.85 1609 10.63
2020-03-06 2891 39678000 11600 891060950 22.75 22.80 22.30 22.40 0.45 -1.97% 22.35 3798 22.40 1225 10.42
2020-03-09 2891 85760208 23375 1879259732 22.00 22.10 21.75 21.80 0.60 -2.68% 21.80 3236 21.85 142 10.14
2020-03-10 2891 84712457 18966 1826219008 21.50 21.70 21.40 21.55 0.25 -1.15% 21.55 2005 21.60 2248 10.02
2020-03-11 2891 84672906 18862 1813445560 21.50 21.60 21.30 21.35 0.20 -0.93% 21.35 1604 21.40 85 9.93
2020-03-12 2891 88864211 23327 1832673326 21.05 21.05 20.40 20.50 0.85 -3.98% 20.50 4527 20.55 139 9.53
2020-03-13 2891 168795000 43249 2147483647 19.00 19.80 18.60 19.65 0.85 -4.15% 19.65 100 19.70 213 9.14
2020-03-16 2891 94011939 26677 1805446714 19.50 19.50 19.00 19.05 0.60 -3.05% 19.05 376 19.10 904 8.86
2020-03-17 2891 113863406 30625 2098766234 18.45 18.75 18.30 18.35 0.70 -3.67% 18.35 1800 18.40 852 8.53
2020-03-18 2891 90387788 27274 1632454892 18.25 18.30 17.90 17.95 0.40 -2.18% 17.95 7 18.00 759 8.35
2020-03-19 2891 120667927 38022 2025213284 17.50 17.55 16.30 16.30 1.65 -9.19% 16.30 976 16.35 699 7.58
2020-03-20 2891 131914613 25011 2147483647 16.55 17.40 16.55 17.10 0.80 4.91% 17.05 2268 17.10 602 7.95
2020-03-23 2891 103863738 35161 1689254742 16.35 16.45 16.05 16.15 0.95 -5.56% 16.15 2227 16.20 60 7.51
2020-03-24 2891 81386075 17569 1365283936 16.75 17.05 16.60 16.60 0.45 2.79% 16.60 1437 16.65 106 7.72
2020-03-25 2891 81773053 20070 1433672294 17.30 17.80 17.30 17.50 0.90 5.42% 17.50 1723 17.55 519 8.14
2020-03-26 2891 59751163 13341 1034926555 17.55 17.70 17.05 17.30 0.20 -1.14% 17.30 1405 17.35 589 8.05
2020-03-27 2891 74791081 16835 1332974232 17.80 17.95 17.65 17.90 0.60 3.47% 17.85 1051 17.90 858 8.33
2020-03-30 2891 54418539 10880 966721710 17.50 18.15 17.35 17.90 0.00 0% 17.90 717 17.95 179 8.33
2020-03-31 2891 55664105 11613 999135840 18.15 18.30 17.70 17.90 0.00 0% 17.85 9 17.90 230 8.33
2020-04-01 2891 32969934 10449 585841594 17.75 17.90 17.70 17.75 0.15 -0.84% 17.75 1517 17.80 576 8.29
2020-04-06 2891 52673702 17695 934215036 18.15 18.15 17.40 17.85 0.10 0.56% 17.80 18 17.85 51 8.34
2020-04-07 2891 36503651 8596 654736768 18.05 18.10 17.85 17.90 0.05 0.28% 17.85 4599 17.90 17 8.36
2020-04-08 2891 43704887 13203 784814909 17.75 18.10 17.70 17.95 0.05 0.28% 17.95 297 18.00 35 8.39
2020-04-09 2891 41993212 10109 757381726 17.95 18.10 17.95 18.05 0.10 0.56% 18.00 5101 18.05 12 8.43
2020-04-10 2891 54236425 14787 1004970612 18.15 18.75 18.10 18.65 0.60 3.32% 18.65 479 18.70 624 8.72
2020-04-13 2891 54476531 18754 1026202357 18.70 19.05 18.65 18.80 0.15 0.8% 18.75 531 18.80 615 8.78
2020-04-14 2891 69661201 17412 1358641411 19.00 19.75 18.90 19.65 0.85 4.52% 19.60 611 19.65 34 9.18
2020-04-15 2891 75824740 20885 1514452900 19.95 20.15 19.80 19.90 0.25 1.27% 19.85 884 19.90 4 9.30
2020-04-16 2891 54383445 16436 1062623329 19.80 19.80 19.40 19.50 0.40 -2.01% 19.50 59 19.55 1515 9.11
2020-04-17 2891 43389376 10689 855500313 19.75 19.90 19.55 19.60 0.10 0.51% 19.55 957 19.60 459 9.16
2020-04-20 2891 33183531 10652 644398865 19.60 19.60 19.30 19.30 0.30 -1.53% 19.30 3368 19.35 43 9.02
2020-04-21 2891 77668150 23810 1461721469 19.10 19.15 18.65 18.70 0.60 -3.11% 18.65 4159 18.70 1 8.74
2020-04-22 2891 59156590 17083 1088579270 18.25 18.55 18.15 18.50 0.20 -1.07% 18.50 1101 18.55 365 8.64
2020-04-23 2891 44084029 14184 819356003 18.55 18.85 18.40 18.55 0.05 0.27% 18.55 653 18.60 1265 8.67
2020-04-24 2891 38033501 10908 707908041 18.55 18.75 18.50 18.60 0.05 0.27% 18.60 516 18.65 60 8.69
2020-04-27 2891 50844530 11911 964884106 18.90 19.20 18.75 19.05 0.45 2.42% 19.05 177 19.10 26 8.90
2020-04-28 2891 41065464 12380 794288634 19.15 19.50 19.10 19.50 0.45 2.36% 19.45 27 19.50 3576 9.11
2020-04-29 2891 54043299 15520 1068231826 19.55 19.90 19.50 19.70 0.20 1.03% 19.70 1621 19.75 37 9.21
2020-04-30 2891 69091028 15471 1387289160 19.90 20.25 19.85 20.00 0.30 1.52% 20.00 2103 20.05 119 9.35
2020-05-04 2891 49015584 14927 955092090 19.45 19.65 19.25 19.50 0.50 -2.5% 19.50 4004 19.55 60 9.11
2020-05-05 2891 23527196 6917 462541467 19.65 19.75 19.60 19.65 0.15 0.77% 19.65 1966 19.70 647 9.18
2020-05-06 2891 28583000 8859 558708550 19.55 19.65 19.40 19.55 0.10 -0.51% 19.55 481 19.60 877 9.14
2020-05-08 2891 19783385 5179 392967542 19.95 20.00 19.75 19.80 0.10 1.28% 19.80 3401 19.85 34 9.25
2020-05-11 2891 30048861 8248 602851359 19.95 20.15 19.90 20.00 0.20 1.01% 20.00 3137 20.05 37 9.35
2020-05-12 2891 52712000 13106 1035159700 19.75 19.75 19.50 19.65 0.35 -1.75% 19.65 718 19.70 268 9.18
2020-05-13 2891 25725000 7456 505068150 19.55 19.80 19.50 19.80 0.15 0.76% 19.75 113 19.80 712 9.25
2020-05-14 2891 33984000 10102 664730650 19.60 19.65 19.50 19.55 0.25 -1.26% 19.55 1085 19.60 691 9.14
2020-05-15 2891 29755000 6839 584028650 19.70 19.80 19.50 19.60 0.05 0.26% 19.60 1490 19.65 117 9.16
2020-05-18 2891 29876029 7548 584232390 19.50 19.65 19.50 19.50 0.10 -0.51% 19.50 6045 19.55 17 9.11
2020-05-19 2891 35706000 8010 707746450 19.90 19.90 19.70 19.85 0.35 1.79% 19.80 461 19.85 216 9.28
2020-05-20 2891 27931000 6798 553502750 19.85 19.90 19.70 19.85 0.00 0% 19.80 16 19.85 3266 9.28
2020-05-21 2891 33997000 6347 673290550 19.80 19.90 19.70 19.80 0.05 -0.25% 19.80 898 19.85 863 9.25
2020-05-22 2891 34238000 9192 671318750 19.75 19.80 19.55 19.55 0.25 -1.26% 19.55 190 19.60 526 9.14
2020-05-25 2891 15111000 4898 296752500 19.55 19.75 19.50 19.75 0.20 1.02% 19.70 137 19.75 853 8.98
2020-05-26 2891 31638254 7909 630059810 19.85 20.00 19.75 19.95 0.20 1.01% 19.95 172 20.00 5775 9.07
2020-05-27 2891 26956000 6794 540055500 20.00 20.10 19.95 20.10 0.15 0.75% 20.05 222 20.10 2871 9.14
2020-05-28 2891 42803000 8513 852363350 20.15 20.15 19.80 19.85 0.25 -1.24% 19.80 3444 19.85 488 9.02
2020-05-29 2891 142985000 8851 2147483647 19.75 19.95 19.65 19.95 0.10 0.5% 19.90 1748 19.95 1398 9.07
2020-06-01 2891 33155000 8242 665755350 19.95 20.20 19.90 20.05 0.10 0.5% 20.00 1732 20.05 25 9.11
2020-06-02 2891 37425367 7505 755186682 20.10 20.30 20.05 20.30 0.25 1.25% 20.25 205 20.30 987 9.23
2020-06-03 2891 40748000 11213 842496900 20.50 20.80 20.45 20.75 0.45 2.22% 20.70 953 20.75 28 9.43
2020-06-04 2891 30773000 7664 638530450 20.90 20.95 20.65 20.65 0.10 -0.48% 20.65 1634 20.70 586 9.39
2020-06-05 2891 24741000 7988 513885000 20.65 20.85 20.55 20.80 0.15 0.73% 20.80 3449 20.85 1278 9.45
2020-06-08 2891 26424000 7205 553062650 20.95 21.00 20.80 21.00 0.20 0.96% 20.95 195 21.00 3762 9.55
2020-06-09 2891 26859000 5747 563207100 21.00 21.05 20.85 21.05 0.05 0.24% 21.00 109 21.05 1888 9.57
2020-06-10 2891 22033000 5214 463765400 21.00 21.10 20.90 21.10 0.05 0.24% 21.05 1392 21.10 508 9.59
2020-06-11 2891 42268000 10906 880072150 21.00 21.05 20.60 20.65 0.45 -2.13% 20.60 899 20.65 754 9.39
2020-06-12 2891 46531000 11622 939593850 20.10 20.35 20.00 20.20 0.45 -2.18% 20.20 2844 20.25 349 9.18
2020-06-15 2891 38269000 9659 772062500 20.20 20.30 20.10 20.10 0.10 -0.5% 20.05 2182 20.10 192 9.14
2020-06-16 2891 33747000 8040 685823250 20.25 20.40 20.20 20.35 0.25 1.24% 20.30 1085 20.35 269 9.25
2020-06-17 2891 33141295 10068 675386575 20.35 20.55 20.25 20.55 0.20 0.98% 20.50 20 20.55 1024 9.34
2020-06-18 2891 25507721 7670 518882534 20.55 20.55 20.25 20.30 0.25 -1.22% 20.30 1952 20.35 276 9.23
2020-06-19 2891 67418567 11872 1360369079 20.35 20.40 20.10 20.10 0.20 -0.99% 20.05 4419 20.10 1457 9.14
2020-06-22 2891 18717771 5886 378500844 20.10 20.30 20.10 20.30 0.20 1% 20.25 55 20.30 336 9.23
2020-06-23 2891 19184740 3987 388921461 20.30 20.40 20.10 20.40 0.10 0.49% 20.35 79 20.40 1488 9.27
2020-06-24 2891 27149239 5925 550901832 20.30 20.45 20.20 20.25 0.15 -0.74% 20.25 1570 20.30 78 9.20
2020-06-29 2891 27769370 6073 561066218 20.20 20.30 20.10 20.25 0.00 0% 20.25 120 20.30 1217 9.20
2020-06-30 2891 22296241 4228 453953733 20.30 20.45 20.30 20.35 0.10 0.49% 20.35 1590 20.40 73 9.25
2020-07-01 2891 25520693 6287 523840448 20.40 20.60 20.40 20.50 0.15 0.74% 20.50 826 20.55 1594 9.32
2020-07-02 2891 42535936 5938 873336592 20.50 20.65 20.40 20.50 0.00 0% 20.50 2087 20.55 54 9.32
2020-07-03 2891 38019228 12075 786947233 20.70 20.80 20.60 20.80 0.30 1.46% 20.75 923 20.80 2422 9.45
2020-07-06 2891 52034431 11917 1090446201 20.90 21.05 20.85 21.05 0.25 1.2% 21.00 430 21.05 628 9.57
2020-07-07 2891 52148470 11061 1100629180 21.15 21.25 20.95 21.20 0.15 0.71% 21.15 55 21.20 3889 9.64
2020-07-08 2891 49154798 10004 1037670917 21.10 21.20 21.00 21.15 0.05 -0.24% 21.10 1132 21.15 462 9.61
2020-07-09 2891 62643149 11464 1324631135 21.20 21.20 21.10 21.15 0.00 0% 21.15 2084 21.20 1831 9.61
2020-07-13 2891 78250952 12571 1567957724 20.00 20.15 20.00 20.10 0.00 -4.96% 20.10 1577 20.15 1337 9.14
2020-07-14 2891 43348624 14149 866365430 20.10 20.15 19.95 19.95 0.15 -0.75% 19.95 1203 20.00 5351 9.07
2020-07-15 2891 53009880 14991 1055014330 20.00 20.05 19.85 19.90 0.05 -0.25% 19.85 3116 19.90 2766 9.05
2020-07-16 2891 49710853 14203 986715103 19.95 19.95 19.80 19.85 0.05 -0.25% 19.85 122 19.90 4642 9.02
2020-07-17 2891 36563612 11529 725841627 19.90 19.95 19.80 19.90 0.05 0.25% 19.85 241 19.90 476 9.05
2020-07-20 2891 21363090 6489 424387900 19.90 19.95 19.80 19.85 0.05 -0.25% 19.85 805 19.90 23 9.02
2020-07-21 2891 42213621 10993 837359577 19.95 19.95 19.80 19.80 0.05 -0.25% 19.80 907 19.85 121 9.00
2020-07-22 2891 54468215 16041 1075560853 19.80 19.90 19.65 19.80 0.00 0% 19.75 428 19.80 9268 9.00
2020-07-23 2891 21828195 6372 429886985 19.70 19.75 19.65 19.75 0.05 -0.25% 19.70 310 19.75 818 8.98
2020-07-27 2891 47639933 15121 927599225 19.50 19.70 19.35 19.35 0.15 -2.03% 19.35 824 19.40 1044 8.80
2020-07-28 2891 38202650 11529 738090508 19.25 19.40 19.25 19.35 0.00 0% 19.35 10 19.40 937 8.80
2020-07-29 2891 20796939 7736 406481365 19.35 19.70 19.35 19.50 0.15 0.78% 19.50 14 19.55 741 8.86
2020-07-30 2891 27438141 5239 536159287 19.65 19.70 19.45 19.65 0.15 0.77% 19.60 315 19.65 11 8.93
2020-07-31 2891 34529476 7096 672497534 19.70 19.70 19.40 19.40 0.25 -1.27% 19.40 2407 19.50 1 8.82
2020-08-03 2891 26924824 8181 520977610 19.40 19.50 19.30 19.30 0.10 -0.52% 19.30 1636 19.35 453 8.77
2020-08-04 2891 17529102 4148 339809973 19.40 19.50 19.35 19.35 0.05 0.26% 19.35 311 19.40 122 8.80
2020-08-05 2891 20418537 6921 394935769 19.35 19.40 19.30 19.30 0.05 -0.26% 19.30 7310 19.35 83 8.77
2020-08-06 2891 20375760 7764 394960144 19.35 19.45 19.35 19.40 0.10 0.52% 19.40 495 19.45 1748 8.82
2020-08-07 2891 24893886 9349 482241731 19.40 19.45 19.30 19.35 0.05 -0.26% 19.35 75 19.40 2833 8.80
2020-08-11 2891 25583850 8128 497463771 19.45 19.55 19.40 19.40 0.00 0.26% 19.40 1857 19.45 20 8.82
2020-08-12 2891 22428265 6108 435700470 19.45 19.50 19.40 19.40 0.00 0% 19.40 679 19.45 1784 8.82
2020-08-13 2891 19697233 5615 383307817 19.50 19.50 19.40 19.50 0.10 0.52% 19.45 373 19.50 277 8.86
2020-08-14 2891 21702997 6278 420792403 19.40 19.45 19.35 19.35 0.15 -0.77% 19.35 3482 19.40 259 8.80
2020-08-17 2891 25818720 10488 502747592 19.40 19.60 19.35 19.50 0.15 0.78% 19.50 150 19.55 441 8.86
2020-08-18 2891 30838651 11300 599253287 19.50 19.50 19.40 19.40 0.10 -0.51% 19.40 2273 19.45 84 8.82
2020-08-19 2891 31795097 14268 618839659 19.45 19.55 19.40 19.40 0.00 0% 19.40 285 19.45 146 8.82
2020-08-20 2891 65518106 27613 1251618843 19.35 19.40 19.00 19.00 0.40 -2.06% 19.00 14744 19.05 719 8.64
2020-08-21 2891 29193374 13257 558113860 19.10 19.20 19.05 19.20 0.20 1.05% 19.15 88 19.20 995 8.73
2020-08-24 2891 21457504 9790 408894998 19.20 19.20 19.00 19.05 0.15 -0.78% 19.05 40 19.10 373 9.16
2020-08-25 2891 31308924 7910 597981788 19.05 19.15 19.00 19.10 0.05 0.26% 19.10 10 19.15 121 9.18
2020-08-26 2891 23169658 4919 442709242 19.10 19.20 19.05 19.20 0.10 0.52% 19.15 66 19.20 3381 9.23
2020-08-27 2891 36175730 13910 688502279 19.15 19.15 19.00 19.00 0.20 -1.04% 19.00 8140 19.05 933 9.13
2020-08-28 2891 19712292 6670 375232104 19.00 19.10 18.95 19.00 0.00 0% 19.00 6901 19.05 1 9.13
2020-08-31 2891 39370467 7844 747736269 19.05 19.10 18.95 18.95 0.05 -0.26% 18.95 2150 19.00 373 9.11
2020-09-01 2891 49368686 13790 932966434 18.95 19.00 18.85 18.90 0.05 -0.26% 18.85 8829 18.90 5 9.09
2020-09-02 2891 56688508 24377 1063276256 18.85 18.90 18.70 18.70 0.20 -1.06% 18.70 6901 18.75 1114 8.99
2020-09-03 2891 36418389 10663 685418636 18.70 19.00 18.70 18.85 0.15 0.8% 18.80 183 18.85 207 9.06
2020-09-04 2891 33911138 8865 636235675 18.65 18.85 18.65 18.80 0.05 -0.27% 18.75 521 18.80 571 9.04
2020-09-07 2891 28462335 9981 535940834 18.80 19.00 18.75 18.85 0.05 0.27% 18.80 1312 18.85 215 9.06
2020-09-10 2891 21532275 8831 404978925 18.85 18.90 18.75 18.90 0.10 0.27% 18.85 90 18.90 634 9.09
2020-09-11 2891 25122894 10634 471817402 18.90 18.90 18.70 18.85 0.05 -0.26% 18.80 69 18.85 647 9.06
2020-09-14 2891 16481832 5524 309584816 18.80 18.85 18.75 18.80 0.05 -0.27% 18.75 4285 18.80 16 9.04
2020-09-16 2891 15759827 5065 297156000 18.90 18.90 18.80 18.85 0.05 0.27% 18.85 127 18.90 2088 9.06
2020-09-17 2891 24905125 11607 466893118 18.80 18.90 18.70 18.70 0.15 -0.8% 18.70 4386 18.75 262 8.99
2020-09-18 2891 44313374 12770 826520917 18.75 18.80 18.60 18.60 0.10 -0.53% 18.60 1451 18.65 3 8.94
2020-09-22 2891 52993055 23086 969496040 18.45 18.50 18.20 18.20 0.30 -2.15% 18.15 1819 18.20 790 8.75
2020-09-24 2891 76180573 32260 1350815849 17.90 17.90 17.60 17.60 0.40 -3.3% 17.60 3235 17.65 525 8.46
2020-09-25 2891 78838445 23243 1391522727 17.70 17.85 17.50 17.60 0.00 0% 17.55 1340 17.60 1713 8.46
2020-09-29 2891 33055504 9101 603167400 18.20 18.35 18.15 18.30 0.25 3.98% 18.25 342 18.30 32 8.80
2020-09-30 2891 32291677 8603 592119450 18.40 18.40 18.25 18.40 0.10 0.55% 18.35 9 18.40 2643 8.85
2020-10-06 2891 18660287 7801 342519311 18.25 18.45 18.25 18.45 0.30 0.27% 18.40 15 18.45 1348 8.87
2020-10-08 2891 12367136 3885 226228029 18.35 18.35 18.20 18.35 0.10 -0.54% 18.30 76 18.35 1322 8.82
2020-10-12 2891 27375000 10732 497336050 18.40 18.40 18.05 18.15 0.20 -1.09% 18.10 1082 18.15 148 8.73
2020-10-13 2891 36139127 11658 651915364 18.10 18.15 17.95 18.05 0.10 -0.55% 18.00 1293 18.05 183 8.68
2020-10-14 2891 29034533 6991 524382075 18.00 18.20 18.00 18.10 0.05 0.28% 18.05 457 18.10 1293 8.70
2020-10-15 2891 34017603 8944 611872105 18.00 18.10 17.95 17.95 0.15 -0.83% 17.95 3512 18.00 121 8.63
2020-10-16 2891 25088485 7899 451266930 18.00 18.15 17.90 17.90 0.05 -0.28% 17.90 3166 17.95 82 8.61
2020-10-20 2891 24505142 6771 441431638 18.00 18.10 17.95 18.00 0.00 0.56% 17.95 961 18.00 744 8.65
2020-10-21 2891 21937753 8273 395876971 18.10 18.15 18.00 18.00 0.00 0% 18.00 5171 18.05 40 8.65
2020-10-22 2891 32278282 6542 587227826 18.05 18.25 18.00 18.25 0.25 1.39% 18.20 4 18.25 603 8.77
2020-10-23 2891 13979161 3657 254509486 18.20 18.25 18.15 18.25 0.00 0% 18.20 74 18.25 1008 8.77
2020-10-26 2891 14846344 4691 271677567 18.25 18.35 18.20 18.35 0.10 0.55% 18.30 138 18.35 764 8.82
2020-10-27 2891 26245963 5827 478912280 18.35 18.35 18.15 18.15 0.20 -1.09% 18.15 2276 18.20 264 8.73
2020-10-28 2891 23632005 7564 427616213 18.15 18.20 18.05 18.15 0.00 0% 18.10 63 18.15 964 8.73
2020-10-29 2891 25876658 8769 465812943 18.05 18.05 17.95 17.95 0.20 -1.1% 17.95 5386 18.00 750 8.63
2020-10-30 2891 35075247 6727 631482721 17.95 18.05 17.90 18.05 0.10 0.56% 18.00 81 18.05 73 8.68
2020-11-02 2891 19388703 5092 351139166 18.05 18.20 18.00 18.15 0.10 0.55% 18.10 2370 18.15 2784 8.73
2020-11-03 2891 14882363 3582 271038474 18.20 18.25 18.15 18.25 0.10 0.55% 18.20 1220 18.25 1014 8.77
2020-11-04 2891 15247297 3217 278229245 18.25 18.30 18.20 18.20 0.05 -0.27% 18.20 1781 18.25 98 8.75
2020-11-05 2891 16749022 3630 306388840 18.30 18.35 18.25 18.30 0.10 0.55% 18.25 1077 18.30 287 8.80
2020-11-06 2891 30129321 7966 556691237 18.30 18.65 18.25 18.65 0.35 1.91% 18.60 53 18.65 1599 8.97
2020-11-09 2891 43146701 10474 809515018 18.80 18.90 18.60 18.65 0.00 0% 18.65 156 18.70 1710 8.97
2020-11-10 2891 88058928 19877 1677439778 18.85 19.20 18.75 19.10 0.45 2.41% 19.05 511 19.10 95 9.18
2020-11-11 2891 104423806 26326 2043622558 19.25 19.80 19.25 19.80 0.70 3.66% 19.75 335 19.80 4411 9.52
2020-11-12 2891 50876051 14560 997542236 19.75 19.75 19.50 19.60 0.20 -1.01% 19.55 77 19.60 154 9.42
2020-11-13 2891 35952276 10683 702730722 19.55 19.65 19.45 19.60 0.00 0% 19.55 13 19.60 2921 9.42
2020-11-16 2891 62328456 14062 1232662261 19.70 19.85 19.65 19.85 0.25 1.28% 19.80 196 19.85 3299 9.54
2020-11-18 2891 48820199 11872 974427052 19.95 20.00 19.85 20.00 0.10 0.76% 19.95 728 20.00 9671 9.62
2020-11-19 2891 34713305 10036 685571539 20.00 20.00 19.60 19.60 0.40 -2% 19.60 2315 19.65 20 9.42
2020-11-23 2891 24959080 5619 489844332 19.60 19.70 19.55 19.65 0.10 0.26% 19.60 253 19.65 105 9.63
2020-11-24 2891 26085330 6833 510384674 19.65 19.70 19.50 19.55 0.10 -0.51% 19.55 412 19.60 1251 9.58
2020-11-25 2891 18652035 4668 367072909 19.65 19.75 19.60 19.70 0.15 0.77% 19.65 180 19.70 607 9.66
2020-11-26 2891 16834210 5661 330611926 19.70 19.75 19.55 19.70 0.00 0% 19.65 406 19.70 1268 9.66
2020-11-27 2891 27995947 7809 550384611 19.65 19.75 19.55 19.75 0.05 0.25% 19.70 503 19.75 887 9.68
2020-11-30 2891 93793954 13450 1811327553 19.75 19.80 19.15 19.15 0.60 -3.04% 19.15 3270 19.25 2435 9.39
2020-12-01 2891 32638469 9890 630890248 19.25 19.45 19.25 19.40 0.25 1.31% 19.35 1189 19.40 93 9.51
2020-12-02 2891 26071905 7055 505576137 19.30 19.50 19.30 19.50 0.10 0.52% 19.45 406 19.50 627 9.56
2020-12-04 2891 28161446 6063 549785264 19.50 19.60 19.45 19.60 0.10 0.51% 19.55 220 19.60 3187 9.61
2020-12-07 2891 24869015 7777 485663584 19.65 19.65 19.45 19.55 0.05 -0.26% 19.50 193 19.55 954 9.58
2020-12-11 2891 35272200 7565 686994416 19.35 19.55 19.30 19.55 0.25 0% 19.50 151 19.55 295 9.58
2020-12-16 2891 22643021 9278 440828858 19.30 19.55 19.30 19.55 0.25 0% 19.50 302 19.55 1714 9.58
2020-12-18 2891 26601091 7840 514013930 19.35 19.40 19.25 19.30 0.05 -1.28% 19.30 1471 19.35 137 9.46
2020-12-21 2891 14610070 4904 282636001 19.30 19.40 19.25 19.40 0.10 0.52% 19.40 3 19.45 779 9.51
2020-12-22 2891 13021303 4002 252164178 19.35 19.40 19.30 19.30 0.10 -0.52% 19.30 2472 19.35 325 9.46
2020-12-25 2891 12837945 4725 247063732 19.25 19.30 19.20 19.30 0.05 0% 19.25 185 19.30 1035 9.46
2020-12-28 2891 23118523 6490 444315880 19.30 19.30 19.15 19.20 0.10 -0.52% 19.20 2469 19.25 1458 9.41
2020-12-29 2891 25936559 4926 499808537 19.25 19.35 19.20 19.25 0.05 0.26% 19.25 371 19.30 391 9.44
2020-12-30 2891 50925101 13532 997529320 19.25 19.75 19.25 19.75 0.50 2.6% 19.70 572 19.75 2561 9.68