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　　　13.20
0
0%		13.20
0
0%		 13.15
-0.05
-0.38%		13.30
0.15
1.14%		 　13.35
0.05
0.38%		13.20
-0.15
-1.12%		13.25
0.05
0.38%		13.30
0.05
0.38%		13.15
-0.15
-1.13%		 　13.05
-0.1
-0.76%		13.05
0
0%		12.80
-0.25
-1.92%		12.80
0
0%		12.70
-0.1
-0.78%		 　12.80
0.1
0.79%		12.70
-0.1
-0.78%		12.70
0
0%		12.65
-0.05
-0.39%		12.50
-0.15
-1.19%		 12.98
2 月　12.60
0.1
0.8%		12.55
-0.05
-0.4%		12.55
0
0%		 　　　　　　　　　　　12.90
0.35
2.79%		12.90
0
0%		12.90
0
0%		 　　13.05
0.15
1.16%		 13.25
0.2
1.53%		 12.92
3 月　12.95
-0.3
-2.26%		13.10
0.15
1.16%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		 　13.00
-0.05
-0.38%		13.20
0.2
1.54%		13.20
0
0%		13.30
0.1
0.76%		13.25
-0.05
-0.38%		 　13.30
0.05
0.38%		13.30
0
0%		13.20
-0.1
-0.75%		13.20
0
0%		13.10
-0.1
-0.76%		 　13.20
0.1
0.76%		13.20
0
0%		13.20
0
0%		13.30
0.1
0.76%		13.30
0
0%		 　13.40
0.1
0.75%		13.45
0.05
0.37%		 13.21
4 月13.40
-0.05
-0.37%		 　　　13.30
-0.1
-0.75%		13.40
0.1
0.75%		13.30
-0.1
-0.75%		13.30
0
0%		 　13.40
0.1
0.75%		13.40
0
0%		13.50
0.1
0.75%		13.55
0.05
0.37%		13.70
0.15
1.11%		 　14.05
0.35
2.55%		14.05
0
0%		13.90
-0.15
-1.07%		13.95
0.05
0.36%		13.95
0
0%		 　14.10
0.15
1.08%		14.10
0
0%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		 13.79
5 月　　14.65
0.55
3.9%		14.45
-0.2
-1.37%		14.55
0.1
0.69%		14.80
0.25
1.72%		14.90
0.1
0.68%		 　15.20
0.3
2.01%		14.90
-0.3
-1.97%		14.30
-0.6
-4.03%		14.05
-0.25
-1.75%		14.20
0.15
1.07%		 　13.80
-0.4
-2.82%		14.25
0.45
3.26%		14.25
0
0%		14.35
0.1
0.7%		14.60
0.25
1.74%		 　14.55
-0.05
-0.34%		14.65
0.1
0.69%		14.70
0.05
0.34%		14.50
-0.2
-1.36%		14.70
0.2
1.38%		 14.80
0.1
0.68%		14.55
6 月14.85
0.05
0.34%		15.15
0.3
2.02%		15.25
0.1
0.66%		15.25
0
0%		 　15.20
-0.05
-0.33%		15.30
0.1
0.66%		15.15
-0.15
-0.98%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		 　　15.10
-0.05
-0.33%		15.15
0.05
0.33%		15.05
-0.1
-0.66%		14.90
-0.15
-1%		 　14.80
-0.1
-0.67%		14.90
0.1
0.68%		15.05
0.15
1.01%		15.05
0
0%		15.15
0.1
0.66%		 15.40
0.25
1.65%		15.20
-0.2
-1.3%		15.15
-0.05
-0.33%		15.25
0.1
0.66%		 15.12
7 月15.25
0
0%		15.30
0.05
0.33%		 　15.45
0.15
0.98%		15.75
0.3
1.94%		15.75
0
0%		15.90
0.15
0.95%		16.10
0.2
1.26%		 　16.20
0.1
0.62%		16.35
0.15
0.93%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		16.60
0.35
2.15%		 　16.80
0.2
1.2%		16.50
-0.3
-1.79%		16.70
0.2
1.21%		16.90
0.2
1.2%		17.15
0.25
1.48%		 　17.20
0.05
0.29%		16.75
-0.45
-2.62%		16.85
0.1
0.6%		17.05
0.2
1.19%		16.95
-0.1
-0.59%		 16.4
8 月　17.00
0.05
0.29%		17.00
0
0%		17.00
0
0%		17.05
0.05
0.29%		17.10
0.05
0.29%		 　17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.10
0.1
0.59%		17.10
0
0%		16.95
-0.15
-0.88%		 　16.80
-0.15
-0.88%		16.90
0.1
0.6%		17.00
0.1
0.59%		16.90
-0.1
-0.59%		16.90
0
0%		 　17.10
0.2
1.18%		17.70
0.6
3.51%		17.80
0.1
0.56%		17.85
0.05
0.28%		18.40
0.55
3.08%		 　19.60
1.2
6.52%		19.35
-0.25
-1.28%		17.43
9 月19.25
-0.1
-0.52%		18.85
-0.4
-2.08%		19.05
0.2
1.06%		 　19.35
0.3
1.57%		18.10
-1.25
-6.46%		17.85
-0.25
-1.38%		17.95
0.1
0.56%		18.25
0.3
1.67%		 　18.55
0.3
1.64%		18.55
0
0%		18.35
-0.2
-1.08%		18.40
0.05
0.27%		18.20
-0.2
-1.09%		 　　　17.90
-0.3
-1.65%		18.05
0.15
0.84%		18.05
0
0%		 　18.00
-0.05
-0.28%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		18.10
0.1
0.56%		 18.34
10 月17.75
-0.35
-1.93%		 　17.80
0.05
0.28%		17.85
0.05
0.28%		17.85
0
0%		18.00
0.15
0.84%		17.95
-0.05
-0.28%		 　　18.00
0.05
0.28%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		18.20
0.3
1.68%		 　18.65
0.45
2.47%		18.60
-0.05
-0.27%		18.50
-0.1
-0.54%		18.50
0
0%		18.50
0
0%		 　18.60
0.1
0.54%		18.55
-0.05
-0.27%		18.40
-0.15
-0.81%		18.45
0.05
0.27%		18.25
-0.2
-1.08%		 18.22
11 月18.25
0
0%		18.15
-0.1
-0.55%		18.15
0
0%		18.20
0.05
0.28%		18.25
0.05
0.27%		 　18.20
-0.05
-0.27%		18.30
0.1
0.55%		18.30
0
0%		18.45
0.15
0.82%		18.45
0
0%		 　18.55
0.1
0.54%		18.70
0.15
0.81%		19.25
0.55
2.94%		19.30
0.05
0.26%		18.95
-0.35
-1.81%		 　18.70
-0.25
-1.32%		18.60
-0.1
-0.53%		18.60
0
0%		18.70
0.1
0.54%		18.35
-0.35
-1.87%		 　18.20
-0.15
-0.82%		18.60
0.4
2.2%		 18.5
12 月18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.55
-0.05
-0.27%		 　18.70
0.15
0.81%		18.90
0.2
1.07%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		18.95
-0.05
-0.26%		 　18.90
-0.05
-0.26%		18.75
-0.15
-0.79%		18.65
-0.1
-0.53%		18.65
0
0%		18.75
0.1
0.54%		 　18.55
-0.2
-1.07%		18.60
0.05
0.27%		18.65
0.05
0.27%		18.65
0
0%		18.75
0.1
0.54%		 　18.75
0
0%		18.90
0.15
0.8%		18.95
0.05
0.26%		18.95
0
0%		　18.75

說明:最高漲幅:6.52%最低跌幅:-6.46% 最高價:19.60最低價:12.50平均價:15.95,灰色底表示週末,漲150天(25.8)元,跌107天(-17.2)元,平盤46天
7%=2,4%=4,3%=7,2%=21,1%=77,0%=85,-0%=1,-1%=1,-2%=3,-3%=18,-4%=39,-5%=45,

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
2021-01-04 2887 9646819 2225 127194282 13.15 13.25 13.10 13.20 0.05 0% 13.15 1218 13.20 196 10.82
2021-01-05 2887 9021056 2366 118823511 13.15 13.20 13.10 13.20 0.00 0% 13.15 773 13.20 1495 10.82
2021-01-07 2887 11899649 2885 156746920 13.15 13.20 13.15 13.15 0.00 -0.38% 13.15 1754 13.20 799 10.78
2021-01-08 2887 20583249 4532 272558373 13.20 13.30 13.15 13.30 0.15 1.14% 13.25 1077 13.30 1573 10.90
2021-01-11 2887 15779880 3828 210010163 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 632 13.35 2 10.94
2021-01-12 2887 12502350 2969 165391647 13.35 13.35 13.15 13.20 0.15 -1.12% 13.15 1681 13.20 340 10.82
2021-01-13 2887 15428438 2996 204449497 13.20 13.30 13.20 13.25 0.05 0.38% 13.25 125 13.30 2486 10.86
2021-01-14 2887 13276768 4661 176327699 13.25 13.30 13.20 13.30 0.05 0.38% 13.25 1129 13.30 212 10.90
2021-01-15 2887 14161872 3260 187432169 13.30 13.35 13.15 13.15 0.15 -1.13% 13.15 431 13.20 519 10.78
2021-01-18 2887 14035438 2842 183475759 13.15 13.15 13.00 13.05 0.10 -0.76% 13.05 574 13.10 1136 10.70
2021-01-19 2887 9997399 3090 130677205 13.10 13.10 13.05 13.05 0.00 0% 13.00 4108 13.05 18 10.70
2021-01-20 2887 31781947 9999 409449929 13.05 13.10 12.75 12.80 0.25 -1.92% 12.75 1016 12.80 266 10.49
2021-01-21 2887 15408454 4183 198122629 12.85 12.95 12.80 12.80 0.00 0% 12.80 584 12.85 491 10.49
2021-01-22 2887 18392061 5193 235170739 12.85 12.90 12.70 12.70 0.10 -0.78% 12.70 3398 12.75 11 10.41
2021-01-25 2887 13348104 3089 170258709 12.70 12.85 12.65 12.80 0.10 0.79% 12.80 189 12.85 890 10.49
2021-01-26 2887 10606867 3646 134931850 12.70 12.75 12.70 12.70 0.10 -0.78% 12.70 2835 12.75 420 10.41
2021-01-27 2887 11678732 3393 148725001 12.75 12.85 12.70 12.70 0.00 0% 12.70 82 12.75 833 10.41
2021-01-28 2887 15355429 4309 194107413 12.65 12.70 12.60 12.65 0.05 -0.39% 12.65 1100 12.70 978 10.37
2021-01-29 2887 28351041 7050 355998061 12.60 12.65 12.50 12.50 0.15 -1.19% 12.50 4015 12.55 231 10.25
2021-02-02 2887 16862854 4009 213836289 12.65 12.80 12.60 12.60 0.10 0.8% 12.60 2716 12.65 116 10.33
2021-02-03 2887 30033416 6791 377028315 12.65 12.70 12.50 12.55 0.05 -0.4% 12.55 369 12.60 1038 10.29
2021-02-04 2887 9315929 2186 117079663 12.55 12.60 12.50 12.55 0.00 0% 12.55 2752 12.60 892 10.29
2021-02-17 2887 27382344 6828 350983738 12.75 12.95 12.65 12.90 0.20 2.79% 12.85 390 12.90 121 10.57
2021-02-18 2887 13945700 2886 180045621 12.90 13.00 12.85 12.90 0.00 0% 12.90 1606 12.95 575 10.57
2021-02-19 2887 15248237 3144 195946328 12.90 12.90 12.75 12.90 0.00 0% 12.85 283 12.90 1609 10.57
2021-02-23 2887 19046420 3688 247146122 12.90 13.05 12.85 13.05 0.15 1.16% 13.05 15 13.10 2011 10.70
2021-02-25 2887 20968608 4513 276804844 13.15 13.25 13.10 13.25 0.15 1.53% 13.20 1107 13.25 412 10.86
2021-03-02 2887 15649934 3866 203568680 13.05 13.10 12.95 12.95 0.00 -2.26% 12.95 1468 13.00 937 10.44
2021-03-03 2887 19210425 3722 251604975 13.05 13.15 13.00 13.10 0.15 1.16% 13.10 4 13.15 1957 10.56
2021-03-04 2887 17067648 3546 222238907 13.10 13.15 12.95 13.00 0.10 -0.76% 13.00 663 13.10 1779 10.48
2021-03-05 2887 12018278 3060 155919677 12.95 13.05 12.90 13.05 0.05 0.38% 13.00 219 13.05 115 10.52
2021-03-08 2887 15638961 3657 204004813 13.05 13.15 13.00 13.00 0.05 -0.38% 13.00 1296 13.05 165 10.48
2021-03-09 2887 24477929 4856 321806602 13.10 13.20 13.05 13.20 0.20 1.54% 13.15 779 13.20 1737 10.65
2021-03-10 2887 16421647 3624 217323926 13.20 13.30 13.15 13.20 0.00 0% 13.20 1786 13.25 154 10.65
2021-03-11 2887 22948790 4398 304731702 13.30 13.35 13.20 13.30 0.10 0.76% 13.25 551 13.30 4814 10.73
2021-03-12 2887 7914795 2726 104802836 13.30 13.30 13.20 13.25 0.05 -0.38% 13.25 237 13.30 9841 10.69
2021-03-15 2887 9836707 2377 130597732 13.25 13.30 13.20 13.30 0.05 0.38% 13.25 3379 13.30 3281 10.73
2021-03-16 2887 11122425 3145 147822350 13.30 13.30 13.25 13.30 0.00 0% 13.25 4077 13.30 30 10.73
2021-03-17 2887 14134397 4574 186721792 13.30 13.30 13.15 13.20 0.10 -0.75% 13.15 1952 13.20 75 10.65
2021-03-18 2887 10592477 3328 140049567 13.25 13.25 13.20 13.20 0.00 0% 13.20 1101 13.25 700 10.65
2021-03-19 2887 25534201 4120 335086296 13.20 13.25 13.10 13.10 0.10 -0.76% 13.10 1197 13.15 6 10.56
2021-03-22 2887 13370498 3302 175863711 13.15 13.20 13.05 13.20 0.10 0.76% 13.20 40 13.25 1953 10.65
2021-03-23 2887 12368579 2343 163282634 13.15 13.25 13.15 13.20 0.00 0% 13.20 124 13.25 1841 10.65
2021-03-24 2887 7703434 2279 101670865 13.20 13.25 13.15 13.20 0.00 0% 13.20 614 13.25 2590 10.65
2021-03-25 2887 12428361 2679 164880935 13.20 13.30 13.20 13.30 0.10 0.76% 13.25 1736 13.30 2133 10.73
2021-03-26 2887 13486083 3406 179624353 13.30 13.35 13.30 13.30 0.00 0% 13.30 1683 13.35 2590 10.73
2021-03-29 2887 17704027 3536 236604791 13.35 13.40 13.30 13.40 0.10 0.75% 13.35 2112 13.40 2667 10.81
2021-03-30 2887 14531922 3979 194955474 13.40 13.45 13.35 13.45 0.05 0.37% 13.40 1023 13.45 26 10.85
2021-04-01 2887 11373679 2461 152227286 13.40 13.45 13.35 13.40 0.00 -0.37% 13.35 1518 13.40 797 10.81
2021-04-06 2887 13734706 3630 183438392 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 2383 13.35 910 10.73
2021-04-07 2887 12104390 3217 161530155 13.30 13.40 13.30 13.40 0.10 0.75% 13.35 397 13.40 3955 10.81
2021-04-08 2887 11913537 3475 158792253 13.35 13.40 13.30 13.30 0.10 -0.75% 13.30 3842 13.35 1554 10.73
2021-04-09 2887 17185925 3923 228472414 13.30 13.35 13.25 13.30 0.00 0% 13.30 307 13.35 3018 10.73
2021-04-12 2887 19575164 4352 261588172 13.35 13.40 13.30 13.40 0.10 0.75% 13.40 187 13.45 4808 10.81
2021-04-13 2887 17341428 3566 233079822 13.40 13.50 13.40 13.40 0.00 0% 13.40 4452 13.45 775 10.81
2021-04-14 2887 18573704 4084 249646199 13.40 13.50 13.40 13.50 0.10 0.75% 13.45 238 13.50 6690 10.89
2021-04-15 2887 20471755 4966 276799164 13.50 13.55 13.45 13.55 0.05 0.37% 13.55 63 13.60 5784 10.93
2021-04-16 2887 24151679 5870 328621593 13.55 13.70 13.50 13.70 0.15 1.11% 13.65 522 13.70 3753 11.05
2021-04-19 2887 52674736 12955 737168714 13.75 14.15 13.70 14.05 0.35 2.55% 14.05 325 14.10 1454 11.33
2021-04-20 2887 21093105 6371 295321162 14.10 14.10 13.90 14.05 0.00 0% 14.00 600 14.05 2131 11.33
2021-04-21 2887 18303758 6282 254450699 13.95 13.95 13.85 13.90 0.15 -1.07% 13.90 1211 13.95 409 11.21
2021-04-22 2887 30373176 6001 423894705 13.95 14.05 13.90 13.95 0.05 0.36% 13.95 30 14.00 2239 11.25
2021-04-23 2887 18128154 3915 252215024 13.95 14.00 13.85 13.95 0.00 0% 13.90 2011 13.95 140 11.25
2021-04-26 2887 30518964 7335 427368812 14.00 14.10 13.90 14.10 0.15 1.08% 14.05 1132 14.10 2612 11.37
2021-04-27 2887 21443702 4562 301329738 14.10 14.10 14.00 14.10 0.00 0% 14.05 1298 14.10 2091 11.37
2021-04-28 2887 15913202 3873 224331856 14.10 14.15 14.05 14.15 0.05 0.35% 14.10 1466 14.15 2982 11.41
2021-04-29 2887 16853190 3302 237334368 14.10 14.15 14.00 14.10 0.05 -0.35% 14.05 488 14.10 1253 11.37
2021-05-03 2887 108443494 24269 1610358034 15.00 15.20 14.65 14.65 0.55 3.9% 14.65 1647 14.70 684 11.81
2021-05-04 2887 67967211 15258 987743436 14.75 14.90 14.30 14.45 0.20 -1.37% 14.45 622 14.50 237 11.65
2021-05-05 2887 38863477 8066 565984966 14.45 14.70 14.35 14.55 0.10 0.69% 14.50 3877 14.55 121 11.73
2021-05-06 2887 37605911 7562 553782294 14.60 14.80 14.60 14.80 0.25 1.72% 14.75 261 14.80 3708 11.94
2021-05-07 2887 29324056 6850 435912801 14.90 14.95 14.75 14.90 0.10 0.68% 14.85 1028 14.90 1764 12.02
2021-05-10 2887 57621471 13740 869341189 15.00 15.20 14.90 15.20 0.30 2.01% 15.15 920 15.20 7674 12.26
2021-05-11 2887 49950235 12554 748828933 15.10 15.15 14.80 14.90 0.30 -1.97% 14.85 1527 14.90 282 12.02
2021-05-12 2887 106754446 22211 1529400107 14.85 14.85 13.75 14.30 0.60 -4.03% 14.25 93 14.30 747 11.53
2021-05-13 2887 50422696 11955 710870901 14.00 14.30 13.85 14.05 0.25 -1.75% 14.05 186 14.10 507 11.33
2021-05-14 2887 33307892 7094 471823539 14.15 14.25 14.05 14.20 0.15 1.07% 14.15 1230 14.20 1209 11.45
2021-05-17 2887 58857150 14215 814942852 13.80 14.10 13.65 13.80 0.40 -2.82% 13.75 1369 13.80 630 11.13
2021-05-18 2887 31570437 6418 447046838 13.90 14.30 13.85 14.25 0.45 3.26% 14.20 546 14.25 848 11.49
2021-05-19 2887 20963258 4199 297849279 14.20 14.30 14.15 14.25 0.00 0% 14.20 873 14.25 896 11.49
2021-05-20 2887 26053957 5008 372024480 14.20 14.40 14.15 14.35 0.10 0.7% 14.35 64 14.40 1024 11.57
2021-05-21 2887 29254847 5725 425458210 14.50 14.70 14.40 14.60 0.25 1.74% 14.60 425 14.65 1822 11.77
2021-05-24 2887 18228037 4234 264780476 14.50 14.60 14.40 14.55 0.05 -0.34% 14.55 356 14.60 1012 10.39
2021-05-25 2887 18876216 5004 276131635 14.55 14.70 14.55 14.65 0.10 0.69% 14.60 627 14.65 360 10.46
2021-05-26 2887 15120847 4039 222155137 14.75 14.80 14.65 14.70 0.05 0.34% 14.70 301 14.75 3332 10.50
2021-05-27 2887 41161628 6788 597411266 14.60 14.65 14.45 14.50 0.20 -1.36% 14.50 209 14.55 7 10.36
2021-05-28 2887 20167560 4088 295813751 14.60 14.70 14.55 14.70 0.20 1.38% 14.65 580 14.70 2177 10.50
2021-05-31 2887 21347884 5235 315247241 14.75 14.80 14.70 14.80 0.10 0.68% 14.75 812 14.80 1894 10.57
2021-06-01 2887 12415008 3756 183905206 14.85 14.85 14.75 14.85 0.05 0.34% 14.80 1118 14.85 2145 10.61
2021-06-02 2887 59438401 13464 902255487 15.10 15.30 15.05 15.15 0.30 2.02% 15.10 2030 15.15 1658 10.82
2021-06-03 2887 31709225 6387 481948882 15.25 15.25 15.15 15.25 0.10 0.66% 15.20 689 15.25 6502 10.89
2021-06-04 2887 18781889 5103 285355102 15.20 15.25 15.15 15.25 0.00 0% 15.20 300 15.25 3455 10.89
2021-06-07 2887 33624758 9713 509029698 15.25 15.25 14.90 15.20 0.05 -0.33% 15.15 727 15.20 34 10.86
2021-06-08 2887 32706969 7590 499629125 15.20 15.35 15.15 15.30 0.10 0.66% 15.25 1248 15.30 332 10.93
2021-06-09 2887 23143585 5168 350229670 15.25 15.25 15.05 15.15 0.15 -0.98% 15.10 1230 15.15 850 10.82
2021-06-10 2887 14816901 3488 223710964 15.15 15.15 15.05 15.10 0.05 -0.33% 15.10 1195 15.15 624 10.79
2021-06-11 2887 10173317 3067 153851898 15.15 15.15 15.10 15.15 0.05 0.33% 15.10 1132 15.15 1340 10.82
2021-06-15 2887 17653819 6304 266223462 15.15 15.15 15.05 15.10 0.05 -0.33% 15.05 1878 15.10 236 10.79
2021-06-16 2887 18173894 7486 273910038 15.05 15.15 15.00 15.15 0.05 0.33% 15.10 17 15.15 2709 10.82
2021-06-17 2887 15053608 3831 226568111 15.05 15.10 15.00 15.05 0.10 -0.66% 15.00 9296 15.05 553 10.75
2021-06-18 2887 42201846 10788 630526470 15.05 15.05 14.90 14.90 0.15 -1% 14.90 1217 14.95 82 10.64
2021-06-21 2887 32187906 9861 476290287 14.85 14.90 14.70 14.80 0.10 -0.67% 14.80 210 14.85 681 10.57
2021-06-22 2887 21758137 5358 323345215 14.90 14.95 14.80 14.90 0.10 0.68% 14.85 1731 14.90 221 10.64
2021-06-23 2887 22317616 6511 334894493 14.90 15.10 14.90 15.05 0.15 1.01% 15.00 1054 15.05 332 10.75
2021-06-24 2887 10605477 2787 159604979 15.05 15.10 15.00 15.05 0.00 0% 15.05 536 15.10 2037 10.75
2021-06-25 2887 18729908 4197 283115076 15.10 15.15 15.05 15.15 0.10 0.66% 15.10 445 15.15 978 10.82
2021-06-27 2887 72000 72 1102100 15.00 15.40 15.00 15.40 0.25 1.65% 15.00 445 16.65 978 11.00
2021-06-28 2887 18511578 5571 281517336 15.20 15.25 15.15 15.20 0.05 -1.3% 15.20 651 15.25 3741 10.86
2021-06-29 2887 15716543 4331 238308224 15.20 15.25 15.10 15.15 0.05 -0.33% 15.15 127 15.20 883 10.82
2021-06-30 2887 18410496 4481 280435769 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 1263 15.25 1904 10.89
2021-07-01 2887 16769214 3619 255624704 15.25 15.30 15.15 15.25 0.00 0% 15.25 1531 15.30 4884 10.89
2021-07-02 2887 21395154 3925 327217360 15.30 15.35 15.25 15.30 0.05 0.33% 15.25 2300 15.30 106 10.93
2021-07-05 2887 21946412 5150 337843276 15.35 15.45 15.30 15.45 0.15 0.98% 15.40 1858 15.45 1110 11.04
2021-07-06 2887 32805500 8243 511947272 15.50 15.75 15.45 15.75 0.30 1.94% 15.70 163 15.75 1572 11.25
2021-07-07 2887 28218549 6087 442833196 15.70 15.75 15.60 15.75 0.00 0% 15.70 110 15.75 1887 11.25
2021-07-08 2887 29162276 6027 462778937 15.75 15.95 15.75 15.90 0.15 0.95% 15.85 2601 15.90 308 11.36
2021-07-09 2887 45847814 11271 737334365 15.95 16.20 15.95 16.10 0.20 1.26% 16.05 1560 16.10 512 11.50
2021-07-12 2887 54425256 12997 890202459 16.25 16.60 16.20 16.20 0.10 0.62% 16.20 3157 16.25 356 11.57
2021-07-13 2887 34612592 7186 564922620 16.30 16.40 16.25 16.35 0.15 0.93% 16.30 313 16.35 1070 11.68
2021-07-14 2887 21831054 5137 356565054 16.40 16.45 16.25 16.30 0.05 -0.31% 16.30 311 16.35 1472 11.64
2021-07-15 2887 23011300 4732 374131363 16.30 16.35 16.20 16.25 0.05 -0.31% 16.25 873 16.30 2484 11.61
2021-07-16 2887 36609201 8401 603205669 16.30 16.60 16.25 16.60 0.35 2.15% 16.55 931 16.60 1855 11.86
2021-07-19 2887 39602325 8865 662325723 16.70 16.80 16.55 16.80 0.20 1.2% 16.75 972 16.80 1366 12.00
2021-07-20 2887 35960554 9217 596996634 16.65 16.75 16.50 16.50 0.30 -1.79% 16.50 5301 16.55 399 11.79
2021-07-21 2887 26196104 7817 435685431 16.65 16.70 16.55 16.70 0.20 1.21% 16.65 78 16.70 1652 11.93
2021-07-22 2887 29479000 6276 496643400 16.80 16.90 16.75 16.90 0.20 1.2% 16.85 408 16.90 209 12.07
2021-07-23 2887 39773905 9144 678481230 16.95 17.20 16.90 17.15 0.25 1.48% 17.10 939 17.15 1384 12.25
2021-07-26 2887 47352676 12314 820811556 17.20 17.50 17.20 17.20 0.05 0.29% 17.20 2689 17.25 1232 12.29
2021-07-27 2887 60619033 16284 1024039535 17.40 17.40 16.70 16.75 0.45 -2.62% 16.75 703 16.80 854 11.96
2021-07-28 2887 44248337 10236 738102428 16.70 16.85 16.50 16.85 0.10 0.6% 16.80 481 16.85 331 12.04
2021-07-29 2887 23239821 5120 394056290 16.85 17.05 16.80 17.05 0.20 1.19% 17.00 1016 17.05 764 12.18
2021-07-30 2887 20317230 5339 344681254 17.05 17.10 16.90 16.95 0.10 -0.59% 16.90 2448 16.95 257 12.11
2021-08-02 2887 18631909 5566 316636896 17.20 17.20 16.90 17.00 0.05 0.29% 16.95 579 17.00 5238 12.14
2021-08-03 2887 16626468 4766 282094289 17.10 17.10 16.90 17.00 0.00 0% 16.95 383 17.00 1814 12.14
2021-08-04 2887 11794119 3614 200202873 17.00 17.00 16.90 17.00 0.00 0% 16.95 1578 17.00 2604 12.14
2021-08-05 2887 20771740 4489 353553453 17.00 17.10 16.95 17.05 0.05 0.29% 17.00 955 17.05 103 12.18
2021-08-06 2887 17046315 4545 291657644 17.15 17.20 17.00 17.10 0.05 0.29% 17.10 668 17.15 388 12.21
2021-08-09 2887 12666890 3412 215794730 17.05 17.10 16.95 17.05 0.05 -0.29% 17.05 238 17.10 1142 12.18
2021-08-10 2887 19894214 5133 338962273 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 47 17.05 792 12.14
2021-08-11 2887 23441639 6164 401024786 17.05 17.20 17.00 17.10 0.10 0.59% 17.10 14 17.15 1813 12.21
2021-08-12 2887 12106322 3979 207397195 17.15 17.20 17.05 17.10 0.00 0% 17.05 1341 17.10 362 12.21
2021-08-13 2887 17605915 5125 299008557 17.05 17.05 16.90 16.95 0.15 -0.88% 16.95 1140 17.00 1057 12.11
2021-08-16 2887 31018806 8753 521780606 17.00 17.00 16.70 16.80 0.15 -0.88% 16.80 223 16.85 632 12.00
2021-08-17 2887 20408912 5014 343900705 16.90 16.90 16.75 16.90 0.10 0.6% 16.90 183 16.95 1856 12.07
2021-08-18 2887 17970229 4827 303659100 16.85 17.00 16.80 17.00 0.10 0.59% 16.95 438 17.00 1282 12.14
2021-08-19 2887 20459513 5131 345621348 17.00 17.05 16.80 16.90 0.10 -0.59% 16.85 290 16.90 120 12.07
2021-08-20 2887 18803328 5817 317587868 16.95 17.00 16.80 16.90 0.00 0% 16.85 1283 16.90 133 12.07
2021-08-23 2887 22159881 4555 378116979 17.00 17.15 16.95 17.10 0.20 1.18% 17.05 158 17.10 1631 9.88
2021-08-24 2887 64963693 12464 1132976893 17.20 17.70 17.10 17.70 0.60 3.51% 17.65 524 17.70 2075 10.23
2021-08-25 2887 34221793 8525 606107294 17.80 17.85 17.50 17.80 0.10 0.56% 17.75 514 17.80 2215 10.29
2021-08-26 2887 29587942 6782 525291549 17.80 17.90 17.60 17.85 0.05 0.28% 17.85 551 17.90 1924 10.32
2021-08-27 2887 71597427 13839 1305815580 17.85 18.45 17.75 18.40 0.55 3.08% 18.40 447 18.45 415 10.64
2021-08-30 2887 99741901 24783 1919219562 18.60 19.60 18.60 19.60 1.20 6.52% 19.55 1086 19.60 2337 11.33
2021-08-31 2887 100055468 23798 1930096014 19.55 19.55 19.10 19.35 0.25 -1.28% 19.30 874 19.35 1180 11.18
2021-09-01 2887 72847917 16974 1411202162 19.40 19.70 19.20 19.25 0.10 -0.52% 19.25 6 19.30 705 11.13
2021-09-02 2887 74927911 17728 1416938542 19.25 19.25 18.80 18.85 0.40 -2.08% 18.85 4158 18.90 685 10.90
2021-09-03 2887 62472938 17404 1187873539 18.85 19.10 18.85 19.05 0.20 1.06% 19.05 420 19.10 1859 11.01
2021-09-06 2887 98546879 19973 1906498676 19.20 19.50 19.15 19.35 0.30 1.57% 19.30 3425 19.35 249 11.18
2021-09-07 2887 89948046 26926 1638314207 18.20 18.45 18.05 18.10 0.00 -6.46% 18.10 3910 18.15 80 10.46
2021-09-08 2887 53475000 22707 957289394 18.15 18.15 17.70 17.85 0.25 -1.38% 17.80 557 17.85 604 10.32
2021-09-09 2887 28391783 7842 506462182 17.70 18.00 17.65 17.95 0.10 0.56% 17.95 260 18.00 3307 10.38
2021-09-10 2887 24756508 6726 449995851 17.95 18.30 17.95 18.25 0.30 1.67% 18.20 185 18.25 725 10.55
2021-09-13 2887 43247311 11089 801411137 18.25 18.80 18.20 18.55 0.30 1.64% 18.55 548 18.60 1778 10.72
2021-09-14 2887 29027501 8154 539151444 18.60 18.70 18.50 18.55 0.00 0% 18.50 1233 18.55 109 10.72
2021-09-15 2887 21909221 6636 402857359 18.50 18.50 18.30 18.35 0.20 -1.08% 18.35 1432 18.40 492 10.61
2021-09-16 2887 18314052 5472 336634726 18.40 18.50 18.30 18.40 0.05 0.27% 18.40 92 18.45 1568 10.64
2021-09-17 2887 38864000 7449 708957700 18.45 18.45 18.20 18.20 0.20 -1.09% 18.20 855 18.25 14 10.52
2021-09-22 2887 46311258 16076 827448459 17.80 18.00 17.70 17.90 0.30 -1.65% 17.85 696 17.90 3 10.35
2021-09-23 2887 17796749 4331 320571602 18.00 18.10 17.95 18.05 0.15 0.84% 18.00 463 18.05 157 10.43
2021-09-24 2887 18698731 5017 337624669 18.20 18.30 17.95 18.05 0.00 0% 18.00 413 18.05 1796 10.43
2021-09-27 2887 20218100 5114 363610373 18.05 18.10 17.90 18.00 0.05 -0.28% 17.95 395 18.00 905 10.40
2021-09-28 2887 15005649 4543 269308924 17.95 18.05 17.80 18.05 0.05 0.28% 18.00 111 18.05 201 10.43
2021-09-29 2887 22375722 9241 400938567 17.95 18.00 17.85 18.00 0.05 -0.28% 17.95 41 18.00 1123 10.40
2021-09-30 2887 19016915 4161 342075212 17.90 18.10 17.85 18.10 0.10 0.56% 18.00 68 18.10 2284 10.46
2021-10-01 2887 35322000 14157 628975675 18.05 18.05 17.70 17.75 0.35 -1.93% 17.75 591 17.80 781 10.26
2021-10-04 2887 21243131 6836 377308384 17.95 17.95 17.70 17.80 0.05 0.28% 17.75 79 17.80 191 10.29
2021-10-05 2887 23045004 8757 410766059 17.80 17.90 17.75 17.85 0.05 0.28% 17.80 486 17.85 319 10.32
2021-10-06 2887 21546864 9147 383987229 17.90 17.95 17.75 17.85 0.00 0% 17.80 908 17.85 333 10.32
2021-10-07 2887 23072360 6575 414800009 17.90 18.05 17.90 18.00 0.15 0.84% 17.95 570 18.00 49 10.40
2021-10-08 2887 14700325 4939 263908322 18.05 18.05 17.90 17.95 0.05 -0.28% 17.90 1286 17.95 1267 10.38
2021-10-12 2887 31569236 8294 562619408 17.80 18.00 17.65 18.00 0.05 0.28% 17.95 174 18.00 253 10.40
2021-10-13 2887 12271115 5005 219849918 18.00 18.00 17.85 17.95 0.05 -0.28% 17.90 25 17.95 615 10.38
2021-10-14 2887 12836036 3734 229869751 18.00 18.00 17.85 17.90 0.05 -0.28% 17.90 14 17.95 960 10.35
2021-10-15 2887 29999465 9135 543788517 18.00 18.20 17.95 18.20 0.30 1.68% 18.15 138 18.20 2672 10.52
2021-10-18 2887 50985433 12134 948016356 18.30 18.75 18.25 18.65 0.45 2.47% 18.65 41 18.70 4774 10.78
2021-10-19 2887 23361990 7915 435032356 18.75 18.80 18.50 18.60 0.05 -0.27% 18.55 433 18.60 1953 10.75
2021-10-20 2887 13786980 5656 255138546 18.70 18.70 18.45 18.50 0.10 -0.54% 18.50 197 18.55 689 10.69
2021-10-21 2887 13515769 3822 250562096 18.60 18.65 18.45 18.50 0.00 0% 18.50 779 18.55 164 10.69
2021-10-22 2887 14096015 4484 260643265 18.50 18.60 18.45 18.50 0.00 0% 18.45 229 18.50 319 10.69
2021-10-25 2887 14609157 4538 270500920 18.50 18.60 18.40 18.60 0.10 0.54% 18.55 37 18.60 1281 10.75
2021-10-26 2887 12211674 3880 227056049 18.60 18.70 18.50 18.55 0.05 -0.27% 18.55 1371 18.60 743 10.72
2021-10-27 2887 20018639 6135 368310039 18.55 18.55 18.30 18.40 0.15 -0.81% 18.35 3489 18.40 201 10.64
2021-10-28 2887 12360062 2978 227427800 18.40 18.45 18.30 18.45 0.05 0.27% 18.40 29 18.45 379 10.66
2021-10-29 2887 19248338 5821 352098602 18.40 18.45 18.25 18.25 0.20 -1.08% 18.25 1849 18.30 877 10.55
2021-11-01 2887 14775510 5432 269502407 18.30 18.40 18.15 18.25 0.00 0% 18.20 652 18.25 457 10.55
2021-11-02 2887 12771217 4235 232494344 18.30 18.30 18.15 18.15 0.10 -0.55% 18.15 1506 18.20 119 10.49
2021-11-03 2887 12412977 4808 224845666 18.15 18.20 18.05 18.15 0.00 0% 18.10 924 18.15 29 10.49
2021-11-04 2887 9738123 3288 177152086 18.20 18.25 18.15 18.20 0.05 0.28% 18.15 1714 18.20 375 10.52
2021-11-05 2887 14947311 5064 271186314 18.20 18.25 18.05 18.25 0.05 0.27% 18.20 35 18.25 2026 10.55
2021-11-08 2887 8498217 3662 154702794 18.25 18.25 18.15 18.20 0.05 -0.27% 18.20 555 18.25 1130 10.52
2021-11-09 2887 10721530 4074 195243350 18.20 18.30 18.15 18.30 0.10 0.55% 18.25 291 18.30 1665 10.58
2021-11-10 2887 10463676 3663 190997892 18.25 18.30 18.15 18.30 0.00 0% 18.25 908 18.30 1220 10.58
2021-11-11 2887 17154676 4936 315557085 18.30 18.45 18.25 18.45 0.15 0.82% 18.40 1441 18.45 509 10.66
2021-11-12 2887 14056229 4608 259522170 18.50 18.55 18.35 18.45 0.00 0% 18.45 1168 18.50 1515 10.66
2021-11-15 2887 20257685 6743 376687322 18.50 18.70 18.50 18.55 0.10 0.54% 18.55 1181 18.60 298 10.72
2021-11-16 2887 20131104 6171 375962664 18.65 18.75 18.60 18.70 0.15 0.81% 18.65 1079 18.70 119 10.81
2021-11-17 2887 50029141 14057 958132950 18.85 19.35 18.80 19.25 0.55 2.94% 19.25 246 19.30 2163 11.13
2021-11-18 2887 26403421 9054 508730170 19.35 19.45 19.10 19.30 0.05 0.26% 19.25 434 19.30 1391 11.16
2021-11-19 2887 36873445 13120 698865399 19.30 19.30 18.80 18.95 0.35 -1.81% 18.90 673 18.95 125 11.28
2021-11-22 2887 22048048 7981 412262638 18.90 18.95 18.60 18.70 0.25 -1.32% 18.70 612 18.75 851 11.13
2021-11-23 2887 17929655 6040 333657213 18.70 18.75 18.50 18.60 0.10 -0.53% 18.60 621 18.65 762 11.07
2021-11-24 2887 14240818 5454 265448082 18.55 18.80 18.55 18.60 0.00 0% 18.60 2401 18.65 33 11.07
2021-11-25 2887 14038537 4393 261713020 18.65 18.70 18.60 18.70 0.10 0.54% 18.70 14 18.75 1029 11.13
2021-11-26 2887 36151704 15675 664568165 18.60 18.65 18.30 18.35 0.35 -1.87% 18.30 1797 18.35 920 10.92
2021-11-29 2887 29863646 11376 541064814 18.10 18.20 18.00 18.20 0.15 -0.82% 18.15 425 18.20 688 10.83
2021-11-30 2887 80818891 8449 1493123386 18.20 18.60 18.15 18.60 0.40 2.2% 18.55 409 18.60 2230 11.07
2021-12-01 2887 27466171 7199 507232087 18.30 18.65 18.20 18.65 0.05 0.27% 18.60 323 18.65 1317 11.10
2021-12-02 2887 18674896 5170 344776601 18.60 18.60 18.30 18.60 0.05 -0.27% 18.55 243 18.60 800 11.07
2021-12-03 2887 13762890 3927 255577063 18.60 18.65 18.50 18.55 0.05 -0.27% 18.55 341 18.60 1076 11.04
2021-12-06 2887 19480362 4770 362573181 18.55 18.70 18.45 18.70 0.15 0.81% 18.65 339 18.70 876 11.13
2021-12-07 2887 20638897 21958 387440500 18.70 18.90 18.60 18.90 0.20 1.07% 18.85 159 18.90 180 11.25
2021-12-08 2887 17042589 60031 321043787 19.00 19.00 18.70 18.85 0.05 -0.26% 18.85 133 18.90 1242 11.22
2021-12-09 2887 16021653 40011 303317963 18.90 19.00 18.85 19.00 0.15 0.8% 18.95 14 19.00 3540 11.31
2021-12-10 2887 16946575 5299 321678676 18.95 19.10 18.90 18.95 0.05 -0.26% 18.95 78 19.00 2668 11.28
2021-12-13 2887 15409308 8527 291401098 18.95 19.00 18.85 18.90 0.05 -0.26% 18.85 445 18.90 54 11.25
2021-12-14 2887 18256828 8288 340871350 18.80 18.85 18.60 18.75 0.15 -0.79% 18.70 442 18.75 476 11.16
2021-12-15 2887 12164237 4987 226621193 18.70 18.70 18.60 18.65 0.10 -0.53% 18.60 1109 18.65 959 11.10
2021-12-16 2887 11161937 5015 207686902 18.65 18.70 18.55 18.65 0.00 0% 18.60 704 18.65 216 11.10
2021-12-17 2887 15719232 3359 294141811 18.65 18.75 18.60 18.75 0.10 0.54% 18.70 356 18.75 2169 11.16
2021-12-20 2887 16205765 6885 300947789 18.65 18.75 18.50 18.55 0.20 -1.07% 18.55 820 18.60 397 11.04
2021-12-21 2887 12334957 3421 229428401 18.55 18.65 18.50 18.60 0.05 0.27% 18.60 94 18.65 524 11.07
2021-12-22 2887 8405573 3069 156362529 18.65 18.70 18.55 18.65 0.05 0.27% 18.60 159 18.65 1331 11.10
2021-12-23 2887 6717331 2800 125171707 18.65 18.70 18.60 18.65 0.00 0% 18.65 9 18.70 1883 11.10
2021-12-24 2887 9469179 2857 177095227 18.65 18.75 18.65 18.75 0.10 0.54% 18.70 438 18.75 1426 11.16
2021-12-27 2887 7378820 3140 138360232 18.75 18.80 18.70 18.75 0.00 0% 18.75 343 18.80 2251 11.16
2021-12-28 2887 15639012 5397 294328862 18.75 18.95 18.70 18.90 0.15 0.8% 18.85 1281 18.90 1806 11.25
2021-12-29 2887 15563294 4471 294728622 18.90 19.00 18.90 18.95 0.05 0.26% 18.95 595 19.00 4480 11.28
2021-12-30 2887 15009048 4464 284482959 18.95 19.00 18.90 18.95 0.00 0% 18.95 330 19.00 3919 11.28