第一金(2892)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　23.70
0
0%		23.85
0.15
0.63%		 　23.70
-0.15
-0.63%		23.55
-0.15
-0.63%		23.25
-0.3
-1.27%		23.50
0.25
1.08%		23.60
0.1
0.43%		 　23.90
0.3
1.27%		24.00
0.1
0.42%		24.00
0
0%		24.00
0
0%		24.35
0.35
1.46%		 　24.55
0.2
0.82%		 　　　　　　　　23.50
-1.05
-4.28%		23.60
0.1
0.43%		23.83
2 月 　23.45
-0.15
-0.64%		23.55
0.1
0.43%		23.80
0.25
1.06%		24.15
0.35
1.47%		24.10
-0.05
-0.21%		 　24.05
-0.05
-0.21%		24.10
0.05
0.21%		24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.10
0
0%		 　24.20
0.1
0.41%		24.40
0.2
0.83%		24.60
0.2
0.82%		24.50
-0.1
-0.41%		24.40
-0.1
-0.41%		 　24.10
-0.3
-1.23%		24.00
-0.1
-0.41%		23.90
-0.1
-0.42%		23.70
-0.2
-0.84%		 23.92
3 月　23.20
-0.5
-2.11%		23.50
0.3
1.29%		23.50
0
0%		23.55
0.05
0.21%		23.25
-0.3
-1.27%		 　22.70
-0.55
-2.37%		22.60
-0.1
-0.44%		22.65
0.05
0.22%		21.80
-0.85
-3.75%		21.15
-0.65
-2.98%		 　20.10
-1.05
-4.96%		19.45
-0.65
-3.23%		19.05
-0.4
-2.06%		17.25
-1.8
-9.45%		18.65
1.4
8.12%		 　17.95
-0.7
-3.75%		18.60
0.65
3.62%		19.50
0.9
4.84%		19.45
-0.05
-0.26%		19.85
0.4
2.06%		 　19.60
-0.25
-1.26%		19.65
0.05
0.26%		20.67
4 月19.50
-0.15
-0.76%		 　　　19.50
0
0%		19.75
0.25
1.28%		19.95
0.2
1.01%		20.15
0.2
1%		20.60
0.45
2.23%		 　20.35
-0.25
-1.21%		21.00
0.65
3.19%		21.20
0.2
0.95%		21.10
-0.1
-0.47%		21.00
-0.1
-0.47%		 　20.85
-0.15
-0.71%		20.10
-0.75
-3.6%		19.95
-0.15
-0.75%		19.95
0
0%		20.60
0.65
3.26%		 　21.00
0.4
1.94%		21.30
0.3
1.43%		21.65
0.35
1.64%		22.05
0.4
1.85%		 20.6
5 月　　　21.65
-0.4
-1.81%		21.80
0.15
0.69%		21.65
-0.15
-0.69%		 21.75
0.1
0.46%		 　22.00
0.25
1.15%		21.95
-0.05
-0.23%		21.95
0
0%		21.90
-0.05
-0.23%		21.80
-0.1
-0.46%		 　21.80
0
0%		22.10
0.3
1.38%		22.10
0
0%		22.20
0.1
0.45%		21.95
-0.25
-1.13%		 　22.10
0.15
0.68%		22.30
0.2
0.9%		22.60
0.3
1.35%		22.50
-0.1
-0.44%		22.85
0.35
1.56%		 22.1
6 月22.95
0.1
0.44%		23.10
0.15
0.65%		23.20
0.1
0.43%		23.15
-0.05
-0.22%		23.15
0
0%		 　23.20
0.05
0.22%		23.10
-0.1
-0.43%		23.50
0.4
1.73%		23.00
-0.5
-2.13%		22.85
-0.15
-0.65%		 　22.60
-0.25
-1.09%		22.75
0.15
0.66%		22.80
0.05
0.22%		22.60
-0.2
-0.88%		22.50
-0.1
-0.44%		 　22.65
0.15
0.67%		22.75
0.1
0.44%		22.70
-0.05
-0.22%		 　　　22.65
-0.05
-0.22%		22.65
0
0%		 22.87
7 月22.75
0.1
0.44%		22.90
0.15
0.66%		22.95
0.05
0.22%		 　23.25
0.3
1.31%		23.20
-0.05
-0.22%		23.15
-0.05
-0.22%		23.10
-0.05
-0.22%		 　　23.00
-0.1
-0.43%		22.95
-0.05
-0.22%		23.10
0.15
0.65%		23.00
-0.1
-0.43%		23.10
0.1
0.43%		 　23.10
0
0%		23.20
0.1
0.43%		23.50
0.3
1.29%		23.40
-0.1
-0.43%		 　　23.00
-0.4
-1.71%		23.15
0.15
0.65%		23.55
0.4
1.73%		23.80
0.25
1.06%		23.60
-0.2
-0.84%		23.16
8 月 　23.35
-0.25
-1.06%		23.45
0.1
0.43%		23.70
0.25
1.07%		23.90
0.2
0.84%		22.05
-1.85
-7.74%		 　　21.90
-0.15
-0.68%		21.80
-0.1
-0.46%		21.85
0.05
0.23%		21.65
-0.2
-0.92%		 　21.85
0.2
0.92%		21.85
0
0%		21.80
-0.05
-0.23%		21.35
-0.45
-2.06%		21.55
0.2
0.94%		 　21.35
-0.2
-0.93%		21.40
0.05
0.23%		21.40
0
0%		21.25
-0.15
-0.7%		21.40
0.15
0.71%		 21.25
-0.15
-0.7%		21.96
9 月21.15
-0.1
-0.47%		20.95
-0.2
-0.95%		20.90
-0.05
-0.24%		20.70
-0.2
-0.96%		 　20.85
0.15
0.72%		 　20.90
0.05
0.24%		20.90
0
0%		 　20.90
0
0%		 21.05
0.15
0.72%		20.85
-0.2
-0.95%		20.90
0.05
0.24%		 　　20.45
-0.45
-2.15%		 19.90
-0.55
-2.69%		20.15
0.25
1.26%		 　　20.60
0.45
2.23%		20.55
-0.05
-0.24%		 20.72
10 月　　　　　20.85
0.3
1.46%		 20.80
-0.05
-0.24%		 　　20.75
-0.05
-0.24%		20.65
-0.1
-0.48%		20.60
-0.05
-0.24%		20.45
-0.15
-0.73%		20.30
-0.15
-0.73%		 　　20.25
-0.05
-0.25%		20.20
-0.05
-0.25%		20.40
0.2
0.99%		20.30
-0.1
-0.49%		 　20.40
0.1
0.49%		20.40
0
0%		20.30
-0.1
-0.49%		20.15
-0.15
-0.74%		20.05
-0.1
-0.5%		 20.45
11 月　20.45
0.4
2%		20.60
0.15
0.73%		20.50
-0.1
-0.49%		20.80
0.3
1.46%		20.90
0.1
0.48%		 　21.05
0.15
0.72%		21.45
0.4
1.9%		21.75
0.3
1.4%		21.40
-0.35
-1.61%		21.50
0.1
0.47%		 　21.65
0.15
0.7%		 21.80
0.15
0.69%		21.70
-0.1
-0.46%		 　　21.60
-0.1
-0.46%		21.50
-0.1
-0.46%		21.50
0
0%		21.50
0
0%		21.40
-0.1
-0.47%		 　21.30
-0.1
-0.47%		 21.33
12 月21.40
0.1
0.47%		21.35
-0.05
-0.23%		 21.35
0
0%		 　21.30
-0.05
-0.23%		 　　20.85
-0.45
-2.11%		 　　　20.75
-0.1
-0.48%		 20.75
0
0%		 　20.80
0.05
0.24%		20.70
-0.1
-0.48%		 　20.80
0.1
0.48%		 　20.80
0
0%		20.90
0.1
0.48%		21.35
0.45
2.15%		　20.98

說明:最高漲幅:8.12%最低跌幅:-9.45% 最高價:24.60最低價:17.25平均價:21.89,灰色底表示週末,漲123天(26.65)元,跌136天(-34.9)元,平盤30天
8%=1,5%=1,4%=1,3%=2,2%=15,1%=59,0%=74,-0%=1,-1%=1,-2%=2,-3%=4,-4%=6,-5%=19,-6%=43,-7%=60,

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 2892 9634190 5438 228327164 23.75 23.80 23.65 23.70 0.00 0% 23.65 1277 23.70 149 16.01
2020-01-03 2892 7503419 3818 178472902 23.70 23.85 23.70 23.85 0.15 0.63% 23.80 5 23.85 428 16.11
2020-01-06 2892 9371957 4934 222194975 23.70 23.75 23.65 23.70 0.15 -0.63% 23.70 49 23.75 340 16.01
2020-01-07 2892 9613200 4490 226540059 23.65 23.70 23.50 23.55 0.15 -0.63% 23.55 1123 23.60 463 15.91
2020-01-08 2892 25167775 7176 585433191 23.45 23.50 23.15 23.25 0.30 -1.27% 23.25 1225 23.30 313 15.71
2020-01-09 2892 12025879 3320 281595775 23.35 23.55 23.30 23.50 0.25 1.08% 23.45 516 23.50 51 15.88
2020-01-10 2892 13692111 3436 322314906 23.55 23.60 23.50 23.60 0.10 0.43% 23.55 163 23.65 640 15.95
2020-01-13 2892 13424203 3892 318641477 23.70 23.90 23.65 23.90 0.30 1.27% 23.85 68 23.90 394 16.15
2020-01-14 2892 16129708 4274 386513142 23.90 24.00 23.90 24.00 0.10 0.42% 24.00 58 24.05 1072 16.22
2020-01-15 2892 11347381 2918 271954044 24.00 24.00 23.90 24.00 0.00 0% 23.95 402 24.00 1785 16.22
2020-01-16 2892 11402474 3333 273505726 24.00 24.00 23.95 24.00 0.00 0% 24.00 68 24.05 915 16.22
2020-01-17 2892 13356789 4296 322764039 24.05 24.35 24.00 24.35 0.35 1.46% 24.30 524 24.35 727 16.45
2020-01-20 2892 17265993 5768 422903335 24.35 24.60 24.30 24.55 0.20 0.82% 24.55 76 24.60 2623 16.59
2020-01-30 2892 66277634 18533 1566547641 23.75 23.85 23.45 23.50 1.05 -4.28% 23.45 1197 23.50 279 15.88
2020-01-31 2892 25702478 6586 607824229 23.45 23.80 23.45 23.60 0.10 0.43% 23.60 102 23.65 84 15.95
2020-02-03 2892 24431631 7342 568292347 23.00 23.45 22.90 23.45 0.15 -0.64% 23.40 879 23.45 360 15.84
2020-02-04 2892 16421056 5047 385968733 23.40 23.65 23.25 23.55 0.10 0.43% 23.55 2764 23.60 64 15.91
2020-02-05 2892 18605944 3911 442077053 23.60 23.95 23.50 23.80 0.25 1.06% 23.80 59 23.85 91 16.08
2020-02-06 2892 15034025 3848 362105623 23.95 24.15 23.95 24.15 0.35 1.47% 24.10 8 24.15 129 16.32
2020-02-07 2892 10279487 3543 247069956 24.00 24.10 23.95 24.10 0.05 -0.21% 24.05 36 24.10 1587 16.28
2020-02-10 2892 14540252 4268 348382520 23.80 24.05 23.80 24.05 0.05 -0.21% 23.95 232 24.05 328 16.25
2020-02-11 2892 10748351 3399 258870014 24.05 24.15 24.00 24.10 0.05 0.21% 24.05 727 24.10 1104 16.28
2020-02-12 2892 13952022 4383 335433049 24.00 24.15 24.00 24.00 0.10 -0.41% 24.00 884 24.05 6 16.22
2020-02-13 2892 12199000 2899 293720450 24.00 24.15 24.00 24.10 0.10 0.42% 24.10 64 24.15 1426 16.28
2020-02-14 2892 8907940 2620 214467330 24.05 24.15 24.00 24.10 0.00 0% 24.10 1153 24.15 1632 16.28
2020-02-17 2892 14165787 4097 341255988 24.05 24.20 24.00 24.20 0.10 0.41% 24.15 667 24.20 346 16.35
2020-02-18 2892 14041404 4352 341192823 24.10 24.40 24.10 24.40 0.20 0.83% 24.35 751 24.40 1316 16.49
2020-02-19 2892 15667000 3971 384524550 24.40 24.60 24.40 24.60 0.20 0.82% 24.55 721 24.60 2082 16.62
2020-02-20 2892 17984434 5716 443013223 24.60 24.80 24.50 24.50 0.10 -0.41% 24.50 135 24.55 8 16.55
2020-02-21 2892 13593000 4524 332761800 24.50 24.65 24.40 24.40 0.10 -0.41% 24.40 443 24.45 228 16.49
2020-02-24 2892 14223000 4943 342603200 24.15 24.20 24.00 24.10 0.30 -1.23% 24.05 818 24.10 437 16.28
2020-02-25 2892 18990314 8524 454300079 23.80 24.00 23.80 24.00 0.10 -0.41% 23.95 2206 24.00 1276 16.22
2020-02-26 2892 21939000 6737 523068700 23.75 24.00 23.70 23.90 0.10 -0.42% 23.85 195 23.90 350 16.15
2020-02-27 2892 23325287 6979 552941150 23.80 23.85 23.60 23.70 0.20 -0.84% 23.70 425 23.75 984 16.01
2020-03-02 2892 38607141 12562 897528649 23.20 23.40 23.15 23.20 0.50 -2.11% 23.20 3926 23.25 394 15.68
2020-03-03 2892 22417000 7218 525211050 23.35 23.50 23.30 23.50 0.30 1.29% 23.45 320 23.50 4125 15.88
2020-03-04 2892 18365534 3958 429215124 23.40 23.50 23.25 23.50 0.00 0% 23.45 126 23.50 1069 15.88
2020-03-05 2892 10817624 3830 254812016 23.50 23.60 23.50 23.55 0.05 0.21% 23.55 659 23.60 531 15.91
2020-03-06 2892 25998000 9707 605383250 23.50 23.50 23.20 23.25 0.30 -1.27% 23.25 1315 23.30 21 15.71
2020-03-09 2892 47154720 16218 1071035889 23.00 23.00 22.45 22.70 0.55 -2.37% 22.70 267 22.75 102 15.34
2020-03-10 2892 42146815 11236 945457901 22.25 22.80 22.25 22.60 0.10 -0.44% 22.60 635 22.65 61 15.27
2020-03-11 2892 20955990 6377 475051238 22.60 22.85 22.55 22.65 0.05 0.22% 22.60 224 22.65 188 15.30
2020-03-12 2892 52201000 19386 1139851638 22.50 22.50 21.50 21.80 0.85 -3.75% 21.80 122 21.85 559 14.73
2020-03-13 2892 79018000 24243 1613103050 20.45 21.25 20.00 21.15 0.65 -2.98% 21.10 236 21.15 738 14.29
2020-03-16 2892 42932804 16088 873693841 21.05 21.05 20.10 20.10 1.05 -4.96% 20.10 1507 20.15 124 13.58
2020-03-17 2892 63950365 20696 1244559484 19.40 19.75 19.25 19.45 0.65 -3.23% 19.45 80 19.50 82 13.14
2020-03-18 2892 66975750 21149 1281324911 19.40 19.45 19.00 19.05 0.40 -2.06% 19.00 2823 19.05 178 12.87
2020-03-19 2892 106765706 36016 1879582695 18.30 18.35 17.20 17.25 1.80 -9.45% 17.20 3665 17.25 571 11.66
2020-03-20 2892 69213528 18618 1271721867 17.50 18.75 17.50 18.65 1.40 8.12% 18.65 249 18.70 522 12.60
2020-03-23 2892 32067169 9903 577665011 17.90 18.35 17.30 17.95 0.70 -3.75% 17.95 776 18.00 58 12.13
2020-03-24 2892 38363346 10414 718466923 18.50 18.90 18.50 18.60 0.65 3.62% 18.60 786 18.65 27 12.57
2020-03-25 2892 37647167 11067 732687913 19.10 19.75 19.05 19.50 0.90 4.84% 19.50 619 19.55 638 13.18
2020-03-26 2892 24463362 7416 474956120 19.50 19.60 19.15 19.45 0.05 -0.26% 19.40 278 19.45 78 13.14
2020-03-27 2892 34061710 8990 675912812 19.80 20.00 19.65 19.85 0.40 2.06% 19.85 120 19.90 1103 13.41
2020-03-30 2892 25282720 5487 495638868 19.45 19.85 19.15 19.60 0.25 -1.26% 19.60 538 19.70 1 13.24
2020-03-31 2892 28005250 6356 550439442 19.90 20.00 19.40 19.65 0.05 0.26% 19.60 68 19.65 561 12.68
2020-04-01 2892 15374497 5035 300078464 19.60 19.65 19.40 19.50 0.15 -0.76% 19.50 1397 19.55 262 12.58
2020-04-06 2892 20677559 5844 403587158 19.75 19.75 19.35 19.50 0.00 0% 19.50 1363 19.55 27 12.58
2020-04-07 2892 21117291 5249 418166559 19.85 19.90 19.70 19.75 0.25 1.28% 19.75 1349 19.80 15 12.74
2020-04-08 2892 20070292 6160 399935872 19.70 20.05 19.70 19.95 0.20 1.01% 19.95 616 20.00 191 12.87
2020-04-09 2892 15312892 4933 307307289 19.95 20.20 19.90 20.15 0.20 1% 20.15 470 20.20 1302 13.00
2020-04-10 2892 20079610 5774 411913629 20.20 20.65 20.20 20.60 0.45 2.23% 20.55 923 20.60 996 13.29
2020-04-13 2892 16885497 5264 343318777 20.35 20.50 20.15 20.35 0.25 -1.21% 20.35 266 20.40 745 13.13
2020-04-14 2892 28695397 6237 596224837 20.40 21.00 20.35 21.00 0.65 3.19% 20.95 12 21.00 1887 13.55
2020-04-15 2892 26018031 8243 549410027 21.00 21.20 21.00 21.20 0.20 0.95% 21.15 265 21.20 679 13.68
2020-04-16 2892 21344007 5132 448459346 21.00 21.10 20.80 21.10 0.10 -0.47% 21.05 907 21.10 911 13.61
2020-04-17 2892 26234055 6542 556360772 21.15 21.45 21.00 21.00 0.10 -0.47% 21.00 592 21.05 32 13.55
2020-04-20 2892 11987271 3906 250442036 21.00 21.00 20.80 20.85 0.15 -0.71% 20.85 166 20.90 216 13.45
2020-04-21 2892 28202835 9240 571268079 20.65 20.70 20.05 20.10 0.75 -3.6% 20.10 2224 20.15 18 12.97
2020-04-22 2892 24698723 7474 492093918 19.95 20.00 19.85 19.95 0.15 -0.75% 19.95 718 20.00 1526 12.87
2020-04-23 2892 24495689 9083 489368364 20.00 20.25 19.85 19.95 0.00 0% 19.95 754 20.00 48 12.87
2020-04-24 2892 41601824 11852 856019331 20.40 20.75 20.35 20.60 0.65 3.26% 20.60 1224 20.65 109 13.29
2020-04-27 2892 34024982 9384 714670980 21.00 21.10 20.80 21.00 0.40 1.94% 21.00 1371 21.05 444 13.55
2020-04-28 2892 22160857 7639 470585456 21.20 21.30 21.15 21.30 0.30 1.43% 21.25 40 21.30 1652 13.74
2020-04-29 2892 29298349 9232 633009308 21.30 21.75 21.25 21.65 0.35 1.64% 21.65 256 21.70 257 13.97
2020-04-30 2892 35128117 8487 777475434 21.75 22.30 21.75 22.05 0.40 1.85% 22.05 1047 22.10 53 14.23
2020-05-04 2892 28984248 10806 626558970 21.40 21.85 21.30 21.65 0.40 -1.81% 21.65 801 21.70 17 13.97
2020-05-05 2892 15548469 5000 339859388 21.85 22.00 21.70 21.80 0.15 0.69% 21.80 264 21.85 31 14.06
2020-05-06 2892 20988000 5798 454676550 21.80 21.80 21.50 21.65 0.15 -0.69% 21.60 3002 21.65 51 13.97
2020-05-08 2892 15512974 4896 339284826 21.95 22.10 21.75 21.75 0.00 0.46% 21.75 1687 21.80 112 14.03
2020-05-11 2892 16247213 5775 358089771 22.00 22.10 21.95 22.00 0.25 1.15% 22.00 1218 22.05 12 14.19
2020-05-12 2892 21236000 5341 466275300 21.90 22.05 21.80 21.95 0.05 -0.23% 21.95 1570 22.00 530 14.16
2020-05-13 2892 14969000 5069 328786600 21.90 22.05 21.90 21.95 0.00 0% 21.95 1820 22.00 86 14.16
2020-05-14 2892 15601000 5018 341062450 21.85 21.90 21.80 21.90 0.05 -0.23% 21.85 759 21.90 143 14.13
2020-05-15 2892 15566000 4538 340513950 21.95 22.00 21.80 21.80 0.10 -0.46% 21.80 3276 21.85 368 14.06
2020-05-18 2892 11633218 3513 253943677 21.80 21.90 21.70 21.80 0.00 0% 21.80 807 21.85 247 14.06
2020-05-19 2892 18768000 4412 414411050 22.15 22.25 22.00 22.10 0.30 1.38% 22.05 221 22.10 394 14.26
2020-05-20 2892 11782000 3708 259998500 22.15 22.15 22.00 22.10 0.00 0% 22.05 138 22.10 1114 14.26
2020-05-21 2892 14549000 3986 322233300 22.10 22.25 22.00 22.20 0.10 0.45% 22.15 1376 22.20 118 14.32
2020-05-22 2892 16967000 5530 373556500 22.20 22.20 21.95 21.95 0.25 -1.13% 21.90 2227 21.95 36 14.16
2020-05-25 2892 11686000 3140 256475600 21.95 22.10 21.75 22.10 0.15 0.68% 22.05 79 22.10 208 14.26
2020-05-26 2892 16027217 4101 357856303 22.25 22.40 22.15 22.30 0.20 0.9% 22.25 637 22.30 13 14.39
2020-05-27 2892 18069000 4921 405404950 22.40 22.60 22.30 22.60 0.30 1.35% 22.55 706 22.60 299 14.58
2020-05-28 2892 18689000 4818 421439400 22.70 22.75 22.40 22.50 0.10 -0.44% 22.45 217 22.50 366 14.52
2020-05-29 2892 54247000 4266 1235796400 22.35 22.85 22.30 22.85 0.35 1.56% 22.80 535 22.85 937 16.32
2020-06-01 2892 20968000 5001 481617600 22.90 23.10 22.85 22.95 0.10 0.44% 22.90 1164 22.95 15 16.39
2020-06-02 2892 15096474 4560 348052284 22.95 23.10 22.95 23.10 0.15 0.65% 23.05 353 23.10 450 16.50
2020-06-03 2892 28076000 8290 650846450 23.30 23.40 23.05 23.20 0.10 0.43% 23.15 677 23.20 61 16.57
2020-06-04 2892 27544000 6371 638460550 23.30 23.35 23.00 23.15 0.05 -0.22% 23.10 318 23.15 84 16.54
2020-06-05 2892 16290000 4337 377014200 23.10 23.25 23.00 23.15 0.00 0% 23.15 31 23.20 405 16.54
2020-06-08 2892 19851000 5685 460536050 23.15 23.30 23.05 23.20 0.05 0.22% 23.20 327 23.25 194 16.57
2020-06-09 2892 17362000 4333 401514500 23.20 23.20 23.05 23.10 0.10 -0.43% 23.10 444 23.15 382 16.50
2020-06-10 2892 22655000 5268 528099300 23.15 23.50 23.10 23.50 0.40 1.73% 23.45 142 23.50 1322 16.79
2020-06-11 2892 30212000 10239 703529150 23.45 23.65 23.00 23.00 0.50 -2.13% 23.00 2812 23.05 365 16.43
2020-06-12 2892 28128000 10895 637949000 22.45 22.95 22.35 22.85 0.15 -0.65% 22.80 543 22.85 129 16.32
2020-06-15 2892 22318000 7398 506768800 22.85 22.90 22.60 22.60 0.25 -1.09% 22.60 1807 22.65 82 16.14
2020-06-16 2892 19287000 5930 440879850 22.75 23.00 22.65 22.75 0.15 0.66% 22.75 1158 22.80 5 16.25
2020-06-17 2892 18465051 6098 419986434 22.80 22.85 22.65 22.80 0.05 0.22% 22.80 4 22.85 215 16.29
2020-06-18 2892 22576121 7571 511198245 22.80 22.85 22.60 22.60 0.20 -0.88% 22.60 2268 22.65 9 16.14
2020-06-19 2892 25964718 5329 585652474 22.65 22.70 22.50 22.50 0.10 -0.44% 22.45 1577 22.50 1224 16.07
2020-06-22 2892 9933617 2752 224346789 22.50 22.65 22.50 22.65 0.15 0.67% 22.60 46 22.65 189 16.18
2020-06-23 2892 17136592 3730 388604985 22.70 22.80 22.55 22.75 0.10 0.44% 22.70 45 22.75 779 16.25
2020-06-24 2892 13431332 4447 305335621 22.75 22.90 22.70 22.70 0.05 -0.22% 22.70 775 22.75 273 16.21
2020-06-29 2892 15567250 5527 351575424 22.55 22.70 22.50 22.65 0.05 -0.22% 22.60 88 22.65 271 16.18
2020-06-30 2892 16174916 5180 366670139 22.70 22.80 22.60 22.65 0.00 0% 22.65 937 22.70 1 16.18
2020-07-01 2892 18209255 6586 414750753 22.75 22.95 22.70 22.75 0.10 0.44% 22.75 120 22.80 544 16.25
2020-07-02 2892 15962127 4392 364832535 22.80 22.95 22.75 22.90 0.15 0.66% 22.85 1112 22.90 141 16.36
2020-07-03 2892 18501511 7280 425027453 23.00 23.10 22.90 22.95 0.05 0.22% 22.90 945 22.95 7 16.39
2020-07-06 2892 24146258 7888 559367619 23.00 23.25 23.00 23.25 0.30 1.31% 23.20 2120 23.25 1168 16.61
2020-07-07 2892 18269927 5119 424011433 23.35 23.45 23.10 23.20 0.05 -0.22% 23.20 836 23.25 227 16.57
2020-07-08 2892 17147351 4089 397666252 23.20 23.25 23.15 23.15 0.05 -0.22% 23.15 1405 23.20 124 16.54
2020-07-09 2892 13153139 4400 304786432 23.20 23.30 23.10 23.10 0.05 -0.22% 23.10 1103 23.15 65 16.50
2020-07-13 2892 19483998 6090 448193754 23.05 23.10 22.95 23.00 0.00 -0.43% 22.95 1428 23.00 12 16.43
2020-07-14 2892 13127303 2967 301947569 23.00 23.10 22.95 22.95 0.05 -0.22% 22.95 511 23.00 394 16.39
2020-07-15 2892 15795850 6101 363684885 23.05 23.10 22.95 23.10 0.15 0.65% 23.05 147 23.10 1798 16.50
2020-07-16 2892 16853244 4691 388521884 23.15 23.15 23.00 23.00 0.10 -0.43% 23.00 2420 23.05 3 16.43
2020-07-17 2892 19137056 7024 442929502 23.20 23.20 23.05 23.10 0.10 0.43% 23.10 362 23.15 176 16.50
2020-07-20 2892 18765621 3185 433566799 23.10 23.25 23.00 23.10 0.00 0% 23.10 945 23.15 35 16.50
2020-07-21 2892 23536498 8822 547324229 23.20 23.35 23.20 23.20 0.10 0.43% 23.20 337 23.25 76 16.57
2020-07-22 2892 24126513 4766 564456825 23.20 23.50 23.20 23.50 0.30 1.29% 23.45 7 23.50 2240 16.79
2020-07-23 2892 16384259 3577 384136255 23.45 23.50 23.35 23.40 0.10 -0.43% 23.40 488 23.45 24 16.71
2020-07-27 2892 22797128 6351 527223753 23.25 23.40 23.00 23.00 0.25 -1.71% 23.00 610 23.05 254 16.43
2020-07-28 2892 28094399 10663 649375519 23.00 23.25 22.90 23.15 0.15 0.65% 23.15 149 23.20 144 16.54
2020-07-29 2892 36477579 8803 858460711 23.10 23.65 23.10 23.55 0.40 1.73% 23.55 38 23.60 208 16.82
2020-07-30 2892 34522036 8408 818099986 23.70 23.80 23.55 23.80 0.25 1.06% 23.75 296 23.80 1442 17.00
2020-07-31 2892 23483233 5588 555296462 23.70 23.75 23.60 23.60 0.20 -0.84% 23.60 1856 23.65 23 16.86
2020-08-03 2892 30908324 6772 726509008 23.60 23.60 23.35 23.35 0.25 -1.06% 23.35 1616 23.40 18 16.68
2020-08-04 2892 24478484 4482 573465399 23.35 23.55 23.35 23.45 0.10 0.43% 23.45 930 23.50 47 16.75
2020-08-05 2892 36166778 9212 854376101 23.60 23.75 23.50 23.70 0.25 1.07% 23.70 106 23.75 1527 16.93
2020-08-06 2892 51142524 12894 1217695886 23.70 23.90 23.70 23.90 0.20 0.84% 23.85 1222 23.90 3375 17.07
2020-08-07 2892 91580571 24423 2020234440 22.05 22.10 22.00 22.05 0.00 -7.74% 22.05 5004 22.10 260 15.75
2020-08-11 2892 24377180 9108 535300210 22.05 22.10 21.90 21.90 0.15 -0.68% 21.90 5999 21.95 270 15.64
2020-08-12 2892 23053364 8409 502113516 21.90 21.90 21.70 21.80 0.10 -0.46% 21.75 1178 21.80 388 15.57
2020-08-13 2892 21879711 5086 477922766 21.75 21.90 21.75 21.85 0.05 0.23% 21.80 2112 21.85 30 15.61
2020-08-14 2892 24347578 8745 528163260 21.75 21.80 21.65 21.65 0.20 -0.92% 21.65 3239 21.70 38 15.46
2020-08-17 2892 15411262 5538 333945749 21.65 21.85 21.50 21.85 0.20 0.92% 21.80 146 21.85 200 15.61
2020-08-18 2892 19059527 4933 414757120 21.80 21.85 21.70 21.85 0.00 0% 21.80 242 21.85 225 15.61
2020-08-19 2892 17850846 6442 390296938 21.90 22.00 21.80 21.80 0.05 -0.23% 21.80 1291 21.85 12 15.57
2020-08-20 2892 36317840 14330 779621302 21.70 21.75 21.30 21.35 0.45 -2.06% 21.35 1314 21.40 85 15.25
2020-08-21 2892 13621543 4883 292776261 21.50 21.55 21.40 21.55 0.20 0.94% 21.50 61 21.55 1599 15.39
2020-08-24 2892 11481700 4636 245806203 21.55 21.55 21.35 21.35 0.20 -0.93% 21.35 1012 21.40 115 15.25
2020-08-25 2892 12266900 3685 262542727 21.35 21.45 21.35 21.40 0.05 0.23% 21.40 108 21.45 478 15.29
2020-08-26 2892 13965183 4862 298344666 21.40 21.45 21.30 21.40 0.00 0% 21.35 180 21.40 796 15.29
2020-08-27 2892 14287027 6019 304600988 21.45 21.45 21.25 21.25 0.15 -0.7% 21.25 904 21.30 92 15.18
2020-08-28 2892 12017284 4849 256167383 21.30 21.40 21.25 21.40 0.15 0.71% 21.35 10 21.40 1304 14.66
2020-08-31 2892 30167169 6350 643075004 21.40 21.55 21.25 21.25 0.15 -0.7% 21.25 1346 21.30 5 14.55
2020-09-01 2892 23451028 5875 496637411 21.25 21.30 21.10 21.15 0.10 -0.47% 21.10 2277 21.15 27 14.49
2020-09-02 2892 34192849 14783 716619403 21.15 21.20 20.85 20.95 0.20 -0.95% 20.90 140 20.95 242 14.35
2020-09-03 2892 18249999 7153 381188429 20.95 21.05 20.75 20.90 0.05 -0.24% 20.90 1149 20.95 39 14.32
2020-09-04 2892 23484324 9491 487459756 20.80 20.85 20.70 20.70 0.20 -0.96% 20.70 4185 20.75 30 14.18
2020-09-07 2892 15080102 5093 313388865 20.70 21.00 20.60 20.85 0.15 0.72% 20.80 91 20.85 213 14.28
2020-09-10 2892 10514718 4377 218987778 20.95 20.95 20.70 20.90 0.00 0.24% 20.90 5 20.95 666 14.32
2020-09-11 2892 8716032 3409 181433294 20.85 20.90 20.75 20.90 0.00 0% 20.85 40 20.90 807 14.32
2020-09-14 2892 7451370 3072 155476648 20.90 20.95 20.80 20.90 0.00 0% 20.90 28 20.95 437 14.32
2020-09-16 2892 11990467 5959 251679024 21.00 21.05 20.90 21.05 0.05 0.72% 21.00 967 21.05 271 14.42
2020-09-17 2892 13853396 6005 289769966 21.05 21.05 20.80 20.85 0.20 -0.95% 20.85 314 20.90 81 14.28
2020-09-18 2892 16982310 4347 354426260 20.85 20.90 20.80 20.90 0.05 0.24% 20.85 1313 20.90 69 14.32
2020-09-22 2892 20825354 9076 426997567 20.60 20.65 20.45 20.45 0.25 -2.15% 20.45 1950 20.50 986 14.01
2020-09-24 2892 33259659 15057 663537080 20.00 20.05 19.90 19.90 0.30 -2.69% 19.90 5949 19.95 314 13.63
2020-09-25 2892 17579664 4981 353868262 19.95 20.35 19.95 20.15 0.25 1.26% 20.10 113 20.15 1013 13.80
2020-09-29 2892 11561502 4554 238627117 20.65 20.75 20.55 20.60 0.00 2.23% 20.55 834 20.60 62 14.11
2020-09-30 2892 11213709 3267 231089078 20.65 20.70 20.55 20.55 0.05 -0.24% 20.55 36 20.60 135 14.08
2020-10-06 2892 13379312 4721 277931632 20.70 20.85 20.65 20.85 0.20 1.46% 20.80 66 20.85 488 14.28
2020-10-08 2892 9870415 3654 204741596 20.75 20.80 20.70 20.80 0.10 -0.24% 20.75 109 20.80 5 14.25
2020-10-12 2892 12809000 3856 265281550 20.80 20.80 20.65 20.75 0.05 -0.24% 20.70 43 20.75 186 14.21
2020-10-13 2892 8925624 3898 183912717 20.70 20.75 20.55 20.65 0.10 -0.48% 20.65 20 20.70 636 14.14
2020-10-14 2892 9413024 3625 194133954 20.55 20.70 20.55 20.60 0.05 -0.24% 20.60 1152 20.65 52 14.11
2020-10-15 2892 14242668 6298 291680962 20.55 20.60 20.40 20.45 0.15 -0.73% 20.45 418 20.50 110 14.01
2020-10-16 2892 12624638 5363 257714641 20.50 20.60 20.30 20.30 0.15 -0.73% 20.30 2157 20.35 3 13.90
2020-10-20 2892 12251693 5398 248199970 20.35 20.35 20.20 20.25 0.10 -0.25% 20.20 3664 20.25 174 13.87
2020-10-21 2892 14087343 5879 284905604 20.30 20.30 20.15 20.20 0.05 -0.25% 20.20 267 20.25 1 13.84
2020-10-22 2892 14756489 4577 298981594 20.20 20.40 20.15 20.40 0.20 0.99% 20.35 150 20.40 162 13.97
2020-10-23 2892 10649079 3944 215855322 20.40 20.45 20.20 20.30 0.10 -0.49% 20.25 137 20.30 561 13.90
2020-10-26 2892 11898086 5527 241901811 20.30 20.45 20.25 20.40 0.10 0.49% 20.35 152 20.40 124 13.97
2020-10-27 2892 8726226 4019 177234431 20.25 20.40 20.20 20.40 0.00 0% 20.35 88 20.40 749 13.97
2020-10-28 2892 13108830 6162 265698703 20.35 20.40 20.20 20.30 0.10 -0.49% 20.25 97 20.30 104 13.90
2020-10-29 2892 15302286 6360 308816415 20.20 20.25 20.10 20.15 0.15 -0.74% 20.15 1783 20.20 90 13.80
2020-10-30 2892 23034001 8008 462651096 20.10 20.15 20.00 20.05 0.10 -0.5% 20.05 2873 20.10 1362 13.73
2020-11-02 2892 13273524 4148 268473439 20.10 20.45 20.05 20.45 0.40 2% 20.40 563 20.45 81 14.01
2020-11-03 2892 11577324 4041 237291644 20.45 20.60 20.40 20.60 0.15 0.73% 20.55 22 20.60 343 14.11
2020-11-04 2892 9724323 3711 199371660 20.50 20.55 20.45 20.50 0.10 -0.49% 20.50 132 20.55 409 14.04
2020-11-05 2892 13159066 3880 272304392 20.60 20.80 20.55 20.80 0.30 1.46% 20.75 88 20.80 834 14.25
2020-11-06 2892 13696722 5562 284844944 20.70 20.90 20.70 20.90 0.10 0.48% 20.90 99 20.95 752 14.32
2020-11-09 2892 16651817 5641 350227633 21.00 21.20 20.90 21.05 0.15 0.72% 21.00 89 21.05 202 14.42
2020-11-10 2892 27339005 9124 583350301 21.30 21.45 21.10 21.45 0.40 1.9% 21.40 202 21.45 225 14.69
2020-11-11 2892 30618853 9391 662703450 21.45 21.75 21.45 21.75 0.30 1.4% 21.70 158 21.75 1499 14.90
2020-11-12 2892 17187597 6269 368335539 21.80 21.80 21.25 21.40 0.35 -1.61% 21.40 78 21.45 412 14.66
2020-11-13 2892 12423719 4455 265549355 21.35 21.50 21.25 21.50 0.10 0.47% 21.45 157 21.50 703 14.73
2020-11-16 2892 19556582 5736 421865936 21.55 21.65 21.45 21.65 0.15 0.7% 21.60 302 21.65 1851 14.83
2020-11-18 2892 23273543 6486 505593484 21.65 21.80 21.60 21.80 0.15 0.69% 21.75 185 21.80 739 14.93
2020-11-19 2892 16802516 4652 364120163 21.75 21.75 21.60 21.70 0.10 -0.46% 21.70 56 21.75 1171 14.86
2020-11-23 2892 15649359 4450 338004211 21.70 21.70 21.50 21.60 0.00 -0.46% 21.55 232 21.60 466 14.79
2020-11-24 2892 10529579 4283 226316423 21.55 21.60 21.45 21.50 0.10 -0.46% 21.45 477 21.50 660 14.73
2020-11-25 2892 11065644 3301 238116334 21.60 21.60 21.45 21.50 0.00 0% 21.50 1181 21.55 744 14.73
2020-11-26 2892 9763964 4342 209098291 21.45 21.50 21.35 21.50 0.00 0% 21.45 220 21.50 1184 14.73
2020-11-27 2892 13853401 4883 296408512 21.45 21.50 21.35 21.40 0.10 -0.47% 21.40 85 21.45 70 14.66
2020-11-30 2892 54182120 9051 1154440477 21.40 21.45 21.20 21.30 0.10 -0.47% 21.25 833 21.30 697 15.78
2020-12-01 2892 10475611 4061 223163887 21.35 21.40 21.20 21.40 0.10 0.47% 21.35 94 21.40 47 15.85
2020-12-02 2892 12600360 5352 267834843 21.25 21.35 21.20 21.35 0.05 -0.23% 21.30 236 21.35 100 15.81
2020-12-04 2892 15119953 5044 322413855 21.30 21.40 21.25 21.35 0.10 0% 21.30 130 21.35 430 15.81
2020-12-07 2892 22832291 7614 485086159 21.40 21.45 21.15 21.30 0.05 -0.23% 21.25 113 21.30 575 15.78
2020-12-11 2892 18900640 6374 392881637 20.60 20.95 20.60 20.85 0.25 -2.11% 20.80 79 20.85 755 15.44
2020-12-16 2892 16040764 7634 332475134 20.65 20.80 20.65 20.75 0.15 -0.48% 20.70 307 20.75 59 15.37
2020-12-18 2892 16840119 4600 349039267 20.70 20.75 20.65 20.75 0.05 0% 20.70 1258 20.75 125 15.37
2020-12-21 2892 9679591 3379 200945685 20.75 20.85 20.65 20.80 0.05 0.24% 20.75 789 20.80 727 15.41
2020-12-22 2892 10375651 3273 215432953 20.75 20.85 20.70 20.70 0.10 -0.48% 20.70 2961 20.75 441 15.33
2020-12-25 2892 7236899 3077 150199274 20.75 20.80 20.70 20.80 0.10 0.48% 20.75 365 20.80 640 15.41
2020-12-28 2892 8555588 3461 177593269 20.80 20.80 20.70 20.80 0.00 0% 20.75 807 20.80 1681 15.41
2020-12-29 2892 12018073 3949 250318801 20.80 20.90 20.80 20.90 0.10 0.48% 20.85 233 20.90 1102 15.48
2020-12-30 2892 24470490 8362 517581399 20.90 21.35 20.85 21.35 0.45 2.15% 21.30 112 21.35 454 15.81