國票金(2889)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　9.55
0
0%		9.58
0.03
0.31%		9.54
-0.04
-0.42%		 　9.63
0.09
0.94%		9.60
-0.03
-0.31%		9.74
0.14
1.46%		9.78
0.04
0.41%		9.76
-0.02
-0.2%		 　9.75
-0.01
-0.1%		9.77
0.02
0.21%		9.66
-0.11
-1.13%		9.71
0.05
0.52%		9.76
0.05
0.51%		 　9.78
0.02
0.2%		9.79
0.01
0.1%		9.80
0.01
0.1%		9.81
0.01
0.1%		9.81
0
0%		 　9.85
0.04
0.41%		9.87
0.02
0.2%		9.90
0.03
0.3%		 9.74
2 月　　　　　　　　　　9.88
-0.02
-0.2%		9.91
0.03
0.3%		9.95
0.04
0.4%		9.95
0
0%		 　　10.05
0.1
1.01%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		 　10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		 10.05
3 月　　　10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.10
0
0%		10.10
0
0%		10.10
0
0%		 　10.10
0
0%		10.10
0
0%		10.10
0
0%		10.10
0
0%		10.25
0.15
1.49%		 　10.30
0.05
0.49%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.45
0.1
0.97%		10.50
0.05
0.48%		 　10.40
-0.1
-0.95%		10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		10.50
0.05
0.48%		 10.28
4 月10.50
0
0%		10.40
-0.1
-0.95%		10.40
0
0%		 　　　10.45
0.05
0.48%		10.45
0
0%		10.45
0
0%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		 　10.40
0
0%		 10.40
0
0%		10.35
-0.05
-0.48%		10.35
0
0%		 　10.35
0
0%		10.35
0
0%		10.30
-0.05
-0.48%		10.30
0
0%		10.30
0
0%		 　10.35
0.05
0.49%		10.40
0.05
0.48%		 10.39
5 月　10.45
0.05
0.48%		10.45
0
0%		 　10.45
0
0%		10.40
-0.05
-0.48%		10.40
0
0%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		 　10.30
0
0%		10.30
0
0%		10.25
-0.05
-0.49%		10.25
0
0%		10.25
0
0%		 　10.30
0.05
0.49%		 10.35
0.05
0.49%		10.35
0
0%		10.35
0
0%		 　10.40
0.05
0.48%		10.40
0
0%		10.45
0.05
0.48%		10.45
0
0%		10.50
0.05
0.48%		10.37
6 月 　10.50
0
0%		10.55
0.05
0.48%		10.50
-0.05
-0.47%		10.50
0
0%		 　　10.55
0.05
0.48%		10.50
-0.05
-0.47%		10.35
-0.15
-1.43%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		 　10.40
0.05
0.48%		10.50
0.1
0.96%		10.55
0.05
0.48%		10.60
0.05
0.47%		10.80
0.2
1.89%		 　10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		10.65
0
0%		10.70
0.05
0.47%		10.70
0
0%		 10.56
7 月10.70
0
0%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.65
0
0%		10.65
0
0%		 　10.65
0
0%		10.65
0
0%		10.65
0
0%		10.75
0.1
0.94%		10.80
0.05
0.47%		 　10.95
0.15
1.39%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.95
0
0%		10.95
0
0%		 　10.95
0
0%		10.95
0
0%		10.95
0
0%		11.05
0.1
0.91%		11.05
0
0%		 　11.05
0
0%		11.10
0.05
0.45%		11.10
0
0%		10.86
8 月11.00
-0.1
-0.9%		10.90
-0.1
-0.91%		 　10.90
0
0%		10.25
-0.65
-5.96%		10.25
0
0%		10.40
0.15
1.46%		 　　10.40
0
0%		10.25
-0.15
-1.44%		10.35
0.1
0.98%		10.25
-0.1
-0.97%		10.30
0.05
0.49%		 　10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.35
0
0%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.40
0
0%		10.45
0.05
0.48%		 10.45
9 月　10.55
0.1
0.96%		10.60
0.05
0.47%		10.65
0.05
0.47%		10.70
0.05
0.47%		10.70
0
0%		 　10.85
0.15
1.4%		10.85
0
0%		10.80
-0.05
-0.46%		10.75
-0.05
-0.46%		 　　10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.85
0.05
0.46%		10.95
0.1
0.92%		 　10.95
0
0%		10.85
-0.1
-0.91%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		 10.77
10 月10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		10.65
0
0%		 　10.65
0
0%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		 　　　10.80
0.1
0.93%		10.70
-0.1
-0.93%		10.70
0
0%		10.65
-0.05
-0.47%		10.85
0.2
1.88%		 　10.95
0.1
0.92%		10.95
0
0%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		 　10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.8
11 月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%		11.00
0.05
0.46%		 　10.95
-0.05
-0.45%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.95
0
0%		10.90
-0.05
-0.46%		 　10.95
0.05
0.46%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		 　10.95
0
0%		11.05
0.1
0.91%		11.05
0
0%		10.95
-0.1
-0.9%		10.95
0
0%		 10.95
12 月　11.00
0.05
0.46%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.95
0
0%		 　10.95
0
0%		10.95
0
0%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		11.00
0.05
0.46%		 　10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.00
0
0%		10.95
-0.05
-0.45%		10.95
0
0%		 　10.95
0
0%		10.95
0
0%		10.95
0
0%		11.00
0.05
0.46%		11.05
0.05
0.45%		 　11.15
0.1
0.9%		11.25
0.1
0.9%		10.99

說明:最高漲幅:1.89%最低跌幅:-5.96% 最高價:11.25最低價:9.54平均價:10.53,灰色底表示週末,漲126天(8.18)元,跌69天(-4.86)元,平盤108天
2%=2,1%=44,0%=188,-0%=1,-1%=21,-2%=47,

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
2019-01-02 2889 2807703 1097 26739839 9.56 9.65 9.48 9.55 0.02 0% 9.54 1 9.56 20 12.09
2019-01-03 2889 1021873 516 9775337 9.52 9.59 9.52 9.58 0.03 0.31% 9.58 3 9.59 96 12.13
2019-01-04 2889 2009224 875 19097038 9.53 9.55 9.47 9.54 0.04 -0.42% 9.52 1 9.54 260 12.08
2019-01-07 2889 1537929 595 14758071 9.57 9.63 9.55 9.63 0.09 0.94% 9.61 3 9.63 21 12.19
2019-01-08 2889 1013479 687 9716963 9.63 9.63 9.56 9.60 0.03 -0.31% 9.59 15 9.60 41 12.15
2019-01-09 2889 2761446 1340 26742755 9.62 9.76 9.61 9.74 0.14 1.46% 9.72 23 9.74 9 12.33
2019-01-10 2889 1508349 846 14708877 9.74 9.78 9.72 9.78 0.04 0.41% 9.74 4 9.78 308 12.38
2019-01-11 2889 729497 404 7109313 9.78 9.78 9.73 9.76 0.02 -0.2% 9.75 1 9.76 7 12.35
2019-01-14 2889 865266 560 8411499 9.76 9.76 9.70 9.75 0.01 -0.1% 9.72 6 9.75 25 12.34
2019-01-15 2889 894513 419 8722235 9.70 9.77 9.70 9.77 0.02 0.21% 9.75 13 9.77 51 12.37
2019-01-16 2889 1782490 822 17280441 9.72 9.78 9.66 9.66 0.11 -1.13% 9.66 35 9.67 4 12.23
2019-01-17 2889 1418010 712 13775805 9.67 9.73 9.67 9.71 0.05 0.52% 9.71 18 9.72 65 12.29
2019-01-18 2889 1248554 688 12158103 9.68 9.76 9.68 9.76 0.05 0.51% 9.76 5 9.77 111 12.35
2019-01-21 2889 1233056 667 12035063 9.77 9.78 9.74 9.78 0.02 0.2% 9.77 4 9.78 96 12.38
2019-01-22 2889 1045872 588 10212572 9.75 9.79 9.75 9.79 0.01 0.1% 9.78 2 9.79 70 12.39
2019-01-23 2889 658217 425 6437107 9.76 9.80 9.75 9.80 0.01 0.1% 9.79 10 9.80 153 12.41
2019-01-24 2889 802673 494 7866636 9.79 9.82 9.78 9.81 0.01 0.1% 9.80 87 9.81 28 12.42
2019-01-25 2889 1483468 705 14556936 9.81 9.84 9.80 9.81 0.00 0% 9.80 17 9.81 3 12.42
2019-01-28 2889 1027644 529 10095044 9.82 9.85 9.81 9.85 0.04 0.41% 9.83 1 9.85 218 12.47
2019-01-29 2889 1415796 674 13949176 9.84 9.87 9.82 9.87 0.02 0.2% 9.86 4 9.87 82 12.49
2019-01-30 2889 2577687 874 25495257 9.86 9.91 9.86 9.90 0.03 0.3% 9.89 60 9.90 2 12.53
2019-02-11 2889 2869052 1187 28386539 9.91 9.93 9.88 9.88 0.02 -0.2% 9.88 433 9.89 10 12.51
2019-02-12 2889 1595833 670 15800889 9.89 9.93 9.89 9.91 0.03 0.3% 9.91 41 9.92 8 12.54
2019-02-13 2889 1997370 745 19847258 9.91 9.95 9.91 9.95 0.04 0.4% 9.94 51 9.95 79 12.59
2019-02-14 2889 1475309 547 14685202 9.95 9.97 9.93 9.95 0.00 0% 9.95 215 9.96 58 12.59
2019-02-18 2889 2777069 825 27798403 10.00 10.05 10.00 10.05 0.08 1.01% 10.00 148 10.05 958 12.72
2019-02-19 2889 1568072 622 15691160 10.00 10.05 9.99 10.00 0.05 -0.5% 9.99 344 10.00 32 12.66
2019-02-20 2889 1627735 732 16315950 10.05 10.05 10.00 10.05 0.05 0.5% 10.00 594 10.05 778 12.72
2019-02-21 2889 1745304 769 17462440 10.05 10.05 10.00 10.00 0.05 -0.5% 10.00 724 10.05 914 12.66
2019-02-22 2889 1232736 496 12361360 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 1029 10.05 718 12.72
2019-02-25 2889 2364340 656 23783697 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 329 10.10 651 12.78
2019-02-26 2889 2060762 660 20736975 10.05 10.10 10.05 10.05 0.05 -0.5% 10.05 540 10.10 832 12.72
2019-02-27 2889 2650534 792 26601336 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 234 10.10 1295 12.78
2019-03-04 2889 2542638 906 25685124 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 305 10.15 518 12.85
2019-03-05 2889 2466039 826 24915762 10.10 10.15 10.10 10.10 0.05 -0.49% 10.10 298 10.15 904 12.78
2019-03-06 2889 2285416 1118 23105040 10.10 10.15 10.10 10.10 0.00 0% 10.10 268 10.15 1187 12.78
2019-03-07 2889 2085628 673 21082967 10.10 10.15 10.10 10.10 0.00 0% 10.05 1015 10.10 194 12.78
2019-03-08 2889 1926050 492 19390286 10.10 10.10 10.05 10.10 0.00 0% 10.05 431 10.10 543 12.78
2019-03-11 2889 2679380 517 26970707 10.10 10.10 10.00 10.10 0.00 0% 10.05 537 10.10 509 12.78
2019-03-12 2889 1929827 526 19469373 10.10 10.10 10.05 10.10 0.00 0% 10.05 1498 10.10 540 12.78
2019-03-13 2889 1083242 347 10919205 10.10 10.10 10.05 10.10 0.00 0% 10.05 1409 10.10 878 12.78
2019-03-14 2889 2789844 846 28222845 10.10 10.15 10.10 10.10 0.00 0% 10.10 838 10.15 1213 12.78
2019-03-15 2889 5529668 1180 56292182 10.10 10.25 10.10 10.25 0.15 1.49% 10.20 151 10.25 88 12.97
2019-03-18 2889 3052283 1006 31256311 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 598 10.30 249 13.04
2019-03-19 2889 147545598 985 1563225457 10.25 10.30 10.25 10.25 0.05 -0.49% 10.25 916 10.30 418 12.97
2019-03-20 2889 3220941 1070 33165496 10.25 10.35 10.20 10.35 0.10 0.98% 10.30 334 10.35 1009 13.10
2019-03-21 2889 3364812 849 34929103 10.35 10.45 10.30 10.45 0.10 0.97% 10.40 380 10.45 500 13.23
2019-03-22 2889 3707218 1302 38781483 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 17 10.50 718 13.29
2019-03-25 2889 91476492 925 968941797 10.45 10.45 10.30 10.40 0.10 -0.95% 10.35 51 10.40 168 13.16
2019-03-26 2889 2090565 626 21712347 10.40 10.45 10.35 10.40 0.00 0% 10.35 364 10.40 238 13.16
2019-03-27 2889 2513044 577 26041779 10.40 10.40 10.30 10.40 0.00 0% 10.40 183 10.45 380 14.44
2019-03-28 2889 2196856 656 22857327 10.45 10.45 10.35 10.45 0.05 0.48% 10.40 7 10.45 778 14.51
2019-03-29 2889 2750534 652 28706083 10.45 10.50 10.35 10.50 0.05 0.48% 10.45 6 10.50 508 14.58
2019-04-01 2889 3084136 632 32342024 10.45 10.55 10.45 10.50 0.00 0% 10.45 66 10.50 585 14.58
2019-04-02 2889 3253009 757 33768497 10.50 10.50 10.35 10.40 0.10 -0.95% 10.35 244 10.40 297 14.44
2019-04-03 2889 1912542 593 19795279 10.40 10.40 10.30 10.40 0.00 0% 10.35 414 10.40 502 14.44
2019-04-08 2889 1998353 758 20776184 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 440 10.45 757 14.51
2019-04-09 2889 1736197 633 18052858 10.45 10.45 10.35 10.45 0.00 0% 10.40 110 10.45 663 14.51
2019-04-10 2889 2226583 837 23183803 10.45 10.45 10.35 10.45 0.00 0% 10.40 37 10.45 544 14.51
2019-04-11 2889 1507898 523 15666607 10.40 10.45 10.35 10.35 0.10 -0.96% 10.35 1148 10.40 321 14.38
2019-04-12 2889 932655 313 9659998 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 571 10.40 1004 14.44
2019-04-15 2889 2022040 600 20929680 10.35 10.40 10.30 10.40 0.00 0% 10.35 183 10.40 1163 14.44
2019-04-17 2889 1840816 762 19087066 10.40 10.40 10.35 10.40 0.00 0% 10.35 164 10.40 498 14.44
2019-04-18 2889 2592310 492 26807382 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 533 10.35 357 14.38
2019-04-19 2889 2203287 391 22774984 10.35 10.40 10.30 10.35 0.00 0% 10.30 425 10.35 254 14.38
2019-04-22 2889 913373 325 9421758 10.35 10.35 10.30 10.35 0.00 0% 10.30 708 10.35 489 14.38
2019-04-23 2889 1024161 326 10561782 10.30 10.35 10.30 10.35 0.00 0% 10.30 471 10.35 542 14.38
2019-04-24 2889 1443865 584 14885539 10.30 10.35 10.30 10.30 0.05 -0.48% 10.30 391 10.35 577 14.31
2019-04-25 2889 2232433 744 22952221 10.30 10.35 10.25 10.30 0.00 0% 10.25 1218 10.30 66 14.31
2019-04-26 2889 1172700 406 12055286 10.30 10.35 10.25 10.30 0.00 0% 10.30 49 10.35 716 14.31
2019-04-29 2889 2891078 759 29913478 10.30 10.40 10.25 10.35 0.05 0.49% 10.35 113 10.40 889 14.38
2019-04-30 2889 1726608 533 17932977 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 933 10.40 148 14.44
2019-05-02 2889 2630532 788 27419647 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 737 10.45 93 14.51
2019-05-03 2889 1408790 543 14720267 10.45 10.50 10.40 10.45 0.00 0% 10.45 231 10.50 1230 14.51
2019-05-06 2889 2301374 690 23949463 10.40 10.45 10.40 10.45 0.00 0% 10.40 157 10.45 496 14.51
2019-05-07 2889 1440878 552 14996146 10.40 10.45 10.40 10.40 0.05 -0.48% 10.40 200 10.45 719 14.44
2019-05-08 2889 1087523 382 11275415 10.35 10.40 10.35 10.40 0.00 0% 10.35 632 10.40 526 14.44
2019-05-09 2889 1654288 414 17115311 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 983 10.35 151 14.38
2019-05-10 2889 1618424 387 16741213 10.30 10.40 10.30 10.30 0.05 -0.48% 10.30 1295 10.35 5 14.31
2019-05-13 2889 1349362 413 13920007 10.30 10.35 10.30 10.30 0.00 0% 10.30 554 10.35 727 14.31
2019-05-14 2889 3142397 1059 32210971 10.30 10.30 10.20 10.30 0.00 0% 10.25 73 10.30 320 14.31
2019-05-15 2889 1540808 576 15818454 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 594 10.30 83 14.24
2019-05-16 2889 1423255 586 14585062 10.25 10.30 10.20 10.25 0.00 0% 10.20 1239 10.25 239 14.24
2019-05-17 2889 1016041 329 10433859 10.30 10.30 10.25 10.25 0.00 0% 10.25 435 10.30 479 14.24
2019-05-20 2889 2321102 688 23918277 10.25 10.35 10.25 10.30 0.05 0.49% 10.30 149 10.35 600 14.31
2019-05-22 2889 1868452 567 19342151 10.35 10.40 10.30 10.35 0.00 0.49% 10.35 4 10.40 729 14.38
2019-05-23 2889 1899476 741 19681448 10.35 10.40 10.30 10.35 0.00 0% 10.35 125 10.40 710 14.18
2019-05-24 2889 2171800 895 22510959 10.35 10.40 10.35 10.35 0.00 0% 10.35 46 10.40 634 14.18
2019-05-27 2889 2398615 924 24939826 10.35 10.45 10.35 10.40 0.05 0.48% 10.35 576 10.40 142 14.25
2019-05-28 2889 8164824 744 84937892 10.40 10.45 10.35 10.40 0.00 0% 10.40 2065 10.45 794 14.25
2019-05-29 2889 1223043 537 12758575 10.45 10.45 10.40 10.45 0.05 0.48% 10.40 453 10.45 568 14.32
2019-05-30 2889 896397 458 9356159 10.45 10.45 10.40 10.45 0.00 0% 10.40 764 10.45 237 14.32
2019-05-31 2889 2691264 845 28241811 10.45 10.55 10.45 10.50 0.05 0.48% 10.50 263 10.55 501 14.38
2019-06-03 2889 2212328 715 23207231 10.45 10.55 10.45 10.50 0.00 0% 10.50 70 10.55 577 14.38
2019-06-04 2889 1624845 564 17085558 10.50 10.55 10.50 10.55 0.05 0.48% 10.50 266 10.55 612 14.45
2019-06-05 2889 1241170 404 13060824 10.55 10.55 10.50 10.50 0.05 -0.47% 10.50 599 10.55 575 14.38
2019-06-06 2889 3863699 601 40457128 10.55 10.55 10.40 10.50 0.00 0% 10.45 339 10.50 282 14.38
2019-06-10 2889 3371835 592 35399348 10.55 10.55 10.45 10.55 0.05 0.48% 10.50 86 10.55 875 14.45
2019-06-11 2889 1576924 403 16531529 10.50 10.55 10.45 10.50 0.05 -0.47% 10.45 463 10.50 650 14.38
2019-06-12 2889 3585982 786 37275027 10.50 10.50 10.35 10.35 0.15 -1.43% 10.35 253 10.40 1328 14.18
2019-06-13 2889 1190302 416 12303249 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 1190 10.35 288 14.11
2019-06-14 2889 1221231 400 12635815 10.35 10.40 10.30 10.35 0.05 0.49% 10.30 2010 10.35 334 14.18
2019-06-17 2889 2548323 667 26449840 10.35 10.45 10.30 10.40 0.05 0.48% 10.40 124 10.45 771 14.25
2019-06-18 2889 2333643 741 24403838 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 308 10.50 1291 14.38
2019-06-19 2889 3905663 1341 41106755 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 458 10.55 424 14.45
2019-06-20 2889 2761052 867 29177530 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 985 10.60 414 14.52
2019-06-21 2889 4980792 1371 53359585 10.60 10.80 10.60 10.80 0.20 1.89% 10.70 92 10.80 787 14.79
2019-06-24 2889 2561696 653 27483393 10.80 10.80 10.65 10.70 0.10 -0.93% 10.70 173 10.75 238 14.66
2019-06-25 2889 2407478 391 25662109 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 16 10.70 433 14.59
2019-06-26 2889 1071864 391 11426239 10.65 10.70 10.60 10.65 0.00 0% 10.65 91 10.70 699 14.59
2019-06-27 2889 1680915 666 17957035 10.65 10.70 10.65 10.70 0.05 0.47% 10.65 303 10.70 304 14.66
2019-06-28 2889 1380120 352 14720255 10.70 10.70 10.65 10.70 0.00 0% 10.65 101 10.70 607 14.66
2019-07-01 2889 1322498 314 14112920 10.70 10.70 10.65 10.70 0.00 0% 10.65 208 10.70 710 14.66
2019-07-02 2889 1604760 535 17046783 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 39 10.65 314 14.52
2019-07-03 2889 1880712 579 19922382 10.65 10.65 10.55 10.65 0.05 0.47% 10.60 31 10.65 318 14.59
2019-07-04 2889 1087630 318 11607734 10.65 10.70 10.60 10.65 0.00 0% 10.65 460 10.70 1032 14.59
2019-07-05 2889 1878521 373 20036652 10.65 10.70 10.65 10.65 0.00 0% 10.65 106 10.70 774 14.59
2019-07-08 2889 2143758 406 22755867 10.65 10.70 10.60 10.65 0.00 0% 10.60 232 10.65 359 14.59
2019-07-09 2889 2227685 512 23733474 10.65 10.70 10.60 10.65 0.00 0% 10.60 917 10.65 495 14.59
2019-07-10 2889 2956577 838 31561553 10.65 10.75 10.60 10.65 0.00 0% 10.65 949 10.70 124 14.59
2019-07-11 2889 1890896 514 20262206 10.65 10.75 10.65 10.75 0.10 0.94% 10.70 673 10.75 728 14.73
2019-07-12 2889 2461561 638 26541652 10.80 10.80 10.75 10.80 0.05 0.47% 10.75 708 10.80 626 14.79
2019-07-15 2889 4785782 1134 52034074 10.80 10.95 10.80 10.95 0.15 1.39% 10.90 406 10.95 378 15.00
2019-07-16 2889 2947421 740 32135395 10.95 10.95 10.85 10.90 0.05 -0.46% 10.85 629 10.90 174 14.93
2019-07-17 2889 3574151 1075 38956022 10.90 11.00 10.85 10.95 0.05 0.46% 10.90 205 10.95 166 15.00
2019-07-18 2889 1220647 449 13329886 10.95 10.95 10.90 10.95 0.00 0% 10.90 783 10.95 381 15.00
2019-07-19 2889 3221051 567 35179619 10.95 11.00 10.85 10.95 0.00 0% 10.90 717 10.95 393 15.00
2019-07-22 2889 2588575 544 28328643 10.95 11.00 10.90 10.95 0.00 0% 10.95 2 11.00 2168 15.00
2019-07-23 2889 3376833 561 36947339 10.95 11.00 10.90 10.95 0.00 0% 10.90 1142 10.95 43 15.00
2019-07-24 2889 4469926 871 48934724 10.95 11.00 10.90 10.95 0.00 0% 10.90 1417 10.95 251 15.00
2019-07-25 2889 5177868 972 56989948 10.95 11.05 10.95 11.05 0.10 0.91% 11.00 548 11.05 622 15.14
2019-07-26 2889 2167409 619 23877499 11.00 11.05 11.00 11.05 0.00 0% 11.00 721 11.05 282 15.14
2019-07-29 2889 4430835 754 48988335 11.05 11.10 11.00 11.05 0.00 0% 11.05 543 11.10 911 15.14
2019-07-30 2889 2943052 649 32586722 11.05 11.10 11.05 11.10 0.05 0.45% 11.05 338 11.10 739 15.21
2019-07-31 2889 9289676 1959 103510772 11.15 11.20 11.10 11.10 0.00 0% 11.10 1738 11.15 188 15.21
2019-08-01 2889 6292878 1246 69483258 11.15 11.15 10.95 11.00 0.10 -0.9% 11.00 215 11.05 205 15.07
2019-08-02 2889 6364833 1203 69369396 10.95 10.95 10.85 10.90 0.10 -0.91% 10.90 476 10.95 505 14.93
2019-08-05 2889 9622014 1689 104598946 10.90 10.95 10.80 10.90 0.00 0% 10.85 399 10.90 851 14.93
2019-08-06 2889 9344032 1970 95081509 10.20 10.30 10.10 10.25 0.00 -5.96% 10.20 711 10.25 611 14.04
2019-08-07 2889 3225100 992 33104358 10.30 10.30 10.25 10.25 0.00 0% 10.25 305 10.30 311 14.04
2019-08-08 2889 5476000 1031 56638566 10.30 10.40 10.30 10.40 0.15 1.46% 10.35 244 10.40 52 14.25
2019-08-12 2889 3942169 913 40918784 10.40 10.40 10.30 10.40 0.00 0% 10.35 939 10.40 715 14.25
2019-08-13 2889 6022654 1198 62123319 10.40 10.40 10.25 10.25 0.15 -1.44% 10.25 1173 10.30 39 14.04
2019-08-14 2889 2780121 619 28694776 10.30 10.35 10.30 10.35 0.10 0.98% 10.30 369 10.35 327 14.18
2019-08-15 2889 2578985 938 26380979 10.30 10.30 10.20 10.25 0.10 -0.97% 10.20 1255 10.25 177 14.04
2019-08-16 2889 2503206 1065 25758954 10.25 10.35 10.20 10.30 0.05 0.49% 10.30 281 10.35 272 14.11
2019-08-19 2889 2308734 988 23941308 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 600 10.40 366 14.25
2019-08-20 2889 1568222 560 16253421 10.40 10.40 10.35 10.35 0.05 -0.48% 10.35 533 10.40 398 14.18
2019-08-21 2889 2185255 749 22629880 10.35 10.40 10.30 10.35 0.00 0% 10.35 25 10.40 660 14.18
2019-08-22 2889 1253539 494 13001933 10.40 10.40 10.35 10.40 0.05 0.48% 10.35 446 10.40 604 14.25
2019-08-23 2889 2109603 500 21849324 10.40 10.40 10.35 10.35 0.05 -0.48% 10.35 76 10.40 616 14.18
2019-08-26 2889 2273389 451 23395360 10.25 10.35 10.25 10.35 0.00 0% 10.30 27 10.35 637 13.62
2019-08-27 2889 3492926 741 36094017 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 251 10.35 119 13.55
2019-08-28 2889 2858427 859 29540129 10.30 10.40 10.30 10.40 0.10 0.97% 10.30 232 10.40 719 13.68
2019-08-29 2889 1283090 390 13297718 10.40 10.40 10.30 10.40 0.00 0% 10.35 655 10.40 724 13.68
2019-08-30 2889 2159567 663 22465220 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 102 10.45 651 13.75
2019-09-02 2889 3223262 1007 33797619 10.40 10.55 10.40 10.55 0.10 0.96% 10.50 342 10.55 42 13.88
2019-09-03 2889 2190055 673 23154907 10.55 10.60 10.55 10.60 0.05 0.47% 10.55 1056 10.60 285 13.95
2019-09-04 2889 2860458 928 30234297 10.55 10.65 10.50 10.65 0.05 0.47% 10.60 57 10.65 292 14.01
2019-09-05 2889 3643271 969 38969057 10.70 10.75 10.65 10.70 0.05 0.47% 10.65 839 10.70 192 14.08
2019-09-06 2889 3190263 890 34226264 10.70 10.75 10.70 10.70 0.00 0% 10.70 274 10.75 402 14.08
2019-09-09 2889 6304837 1093 68287698 10.75 10.90 10.75 10.85 0.15 1.4% 10.85 74 10.90 883 14.28
2019-09-10 2889 3555653 886 38484403 10.90 10.95 10.75 10.85 0.00 0% 10.80 276 10.85 367 14.28
2019-09-11 2889 2731912 914 29461213 10.85 10.85 10.75 10.80 0.05 -0.46% 10.75 226 10.80 308 14.21
2019-09-12 2889 3006875 773 32353635 10.80 10.85 10.70 10.75 0.05 -0.46% 10.70 1085 10.75 75 14.14
2019-09-16 2889 2557177 811 27603181 10.80 10.85 10.75 10.80 0.05 0.47% 10.80 37 10.85 1097 14.21
2019-09-17 2889 1066873 332 11483454 10.75 10.80 10.75 10.75 0.05 -0.46% 10.75 505 10.80 382 14.14
2019-09-18 2889 2618566 1271 28287074 10.80 10.85 10.75 10.80 0.05 0.47% 10.80 174 10.85 1542 14.21
2019-09-19 2889 3312593 790 35929185 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 253 10.90 646 14.28
2019-09-20 2889 7702575 1390 84371552 10.85 11.10 10.85 10.95 0.10 0.92% 10.90 984 10.95 106 14.41
2019-09-23 2889 2972511 918 32454195 10.95 11.00 10.85 10.95 0.00 0% 10.90 199 10.95 291 14.41
2019-09-24 2889 2167626 665 23455342 10.90 10.90 10.75 10.85 0.00 -0.91% 10.80 35 10.85 113 14.28
2019-09-25 2889 1910728 691 20585788 10.80 10.85 10.75 10.75 0.10 -0.92% 10.75 104 10.80 147 14.14
2019-09-26 2889 1671329 810 18016574 10.80 10.80 10.75 10.80 0.05 0.47% 10.75 105 10.80 96 14.21
2019-09-27 2889 1781654 527 19105818 10.80 10.80 10.70 10.70 0.10 -0.93% 10.70 335 10.75 291 14.08
2019-10-01 2889 1481469 553 15807025 10.65 10.70 10.65 10.70 0.00 0% 10.65 324 10.70 29 14.08
2019-10-02 2889 1308510 449 13973681 10.70 10.70 10.65 10.70 0.00 0% 10.65 345 10.70 35 14.08
2019-10-03 2889 1576420 484 16749606 10.65 10.70 10.60 10.65 0.05 -0.47% 10.60 549 10.65 72 14.01
2019-10-04 2889 1332566 414 14161147 10.65 10.70 10.60 10.65 0.00 0% 10.60 496 10.65 264 14.01
2019-10-07 2889 1530204 558 16247892 10.65 10.65 10.60 10.65 0.00 0% 10.60 304 10.65 292 14.01
2019-10-08 2889 4721781 956 50256416 10.65 10.75 10.60 10.75 0.10 0.94% 10.70 206 10.75 391 14.14
2019-10-09 2889 2599246 855 27883680 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 158 10.75 207 14.08
2019-10-14 2889 3774583 1160 40614062 10.75 10.80 10.70 10.80 0.10 0.93% 10.75 39 10.80 857 14.21
2019-10-15 2889 1901953 808 20380862 10.80 10.80 10.70 10.70 0.10 -0.93% 10.70 313 10.75 471 14.08
2019-10-16 2889 3068245 1165 32826130 10.70 10.75 10.65 10.70 0.00 0% 10.70 142 10.75 371 14.08
2019-10-17 2889 2228349 916 23804530 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 1188 10.70 196 14.01
2019-10-18 2889 6619099 1059 71436685 10.70 10.85 10.65 10.85 0.20 1.88% 10.85 420 10.90 507 14.28
2019-10-21 2889 5716323 1165 62376494 10.85 11.00 10.80 10.95 0.10 0.92% 10.90 128 10.95 447 14.41
2019-10-22 2889 2024955 673 22139365 10.95 11.00 10.90 10.95 0.00 0% 10.90 217 10.95 364 14.41
2019-10-23 2889 1963451 935 21349926 11.00 11.00 10.80 10.90 0.05 -0.46% 10.85 63 10.90 519 14.34
2019-10-24 2889 2332945 648 25460263 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 213 10.95 849 14.41
2019-10-25 2889 1116770 369 12162618 10.95 10.95 10.85 10.90 0.05 -0.46% 10.85 552 10.90 352 14.34
2019-10-28 2889 1679966 509 18268528 10.85 10.90 10.85 10.85 0.05 -0.46% 10.85 846 10.90 594 14.28
2019-10-29 2889 1943512 607 21175295 10.90 10.95 10.85 10.90 0.05 0.46% 10.85 559 10.90 137 14.34
2019-10-30 2889 1396305 547 15200213 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 923 10.90 687 14.28
2019-10-31 2889 2950367 869 32027101 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 20 10.90 665 14.34
2019-11-01 2889 1121194 516 12182645 10.85 10.90 10.85 10.85 0.05 -0.46% 10.85 374 10.90 749 14.28
2019-11-04 2889 1824595 824 19855935 10.85 10.90 10.85 10.90 0.05 0.46% 10.85 801 10.90 595 14.34
2019-11-05 2889 3594111 775 39172278 10.90 10.95 10.85 10.90 0.00 0% 10.90 64 10.95 1318 14.34
2019-11-06 2889 1796717 735 19615034 10.90 10.95 10.90 10.90 0.00 0% 10.90 518 10.95 906 14.34
2019-11-07 2889 3624301 992 39690706 10.90 11.00 10.90 10.95 0.05 0.46% 10.95 220 11.00 2811 14.41
2019-11-08 2889 2367154 698 25937044 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 37 11.00 2387 14.47
2019-11-11 2889 2842549 931 31044843 10.95 11.00 10.90 10.95 0.05 -0.45% 10.90 250 10.95 439 14.41
2019-11-12 2889 1558981 620 17077641 10.90 11.00 10.90 11.00 0.05 0.46% 10.95 454 11.00 2628 14.47
2019-11-13 2889 1816788 790 19891433 10.95 11.00 10.90 10.95 0.05 -0.45% 10.90 1643 10.95 96 14.41
2019-11-14 2889 1170197 442 12775905 10.95 10.95 10.90 10.95 0.00 0% 10.90 760 10.95 584 14.41
2019-11-15 2889 1834250 801 20031626 10.95 11.00 10.90 10.90 0.05 -0.46% 10.90 1196 10.95 1998 14.34
2019-11-18 2889 1096355 580 11968524 10.90 10.95 10.90 10.95 0.05 0.46% 10.90 709 10.95 1909 14.41
2019-11-19 2889 2503119 577 27392305 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 22 11.00 3232 14.47
2019-11-20 2889 1450369 714 15878683 10.95 11.00 10.90 10.95 0.05 -0.45% 10.90 1216 10.95 289 12.03
2019-11-21 2889 1678157 624 18309368 10.95 10.95 10.90 10.90 0.05 -0.46% 10.90 384 10.95 1438 11.98
2019-11-22 2889 1221988 425 13333511 10.90 10.95 10.90 10.95 0.05 0.46% 10.90 487 10.95 1491 12.03
2019-11-25 2889 1546086 513 16910888 10.95 10.95 10.90 10.95 0.00 0% 10.90 1099 10.95 115 12.03
2019-11-26 2889 8336928 1098 91742108 10.95 11.05 10.90 11.05 0.10 0.91% 11.00 502 11.05 1215 12.14
2019-11-27 2889 2389866 774 26339576 11.00 11.05 11.00 11.05 0.00 0% 11.00 1091 11.05 1093 12.14
2019-11-28 2889 1987836 689 21837109 11.05 11.05 10.95 10.95 0.10 -0.9% 10.95 1323 11.00 440 12.03
2019-11-29 2889 1919000 675 21041364 10.95 11.00 10.95 10.95 0.00 0% 10.95 462 11.00 713 12.03
2019-12-02 2889 1741413 379 19128543 11.00 11.00 10.95 11.00 0.05 0.46% 10.95 1227 11.00 957 12.09
2019-12-03 2889 1116569 348 12259009 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 1290 11.00 1071 12.03
2019-12-04 2889 1468015 482 16102465 10.95 11.00 10.95 11.00 0.05 0.46% 10.95 740 11.00 1773 12.09
2019-12-05 2889 1907230 643 20936824 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 1256 11.00 1150 12.03
2019-12-06 2889 899767 361 9864870 10.95 11.00 10.95 10.95 0.00 0% 10.95 1145 11.00 1311 12.03
2019-12-09 2889 3142491 885 34365180 10.95 11.00 10.90 10.95 0.00 0% 10.90 651 10.95 226 12.03
2019-12-10 2889 3257294 719 35586784 10.95 11.00 10.90 10.95 0.00 0% 10.90 1073 10.95 159 12.03
2019-12-11 2889 1305741 488 14266117 10.95 10.95 10.90 10.90 0.05 -0.46% 10.90 2077 10.95 264 11.98
2019-12-12 2889 3158679 964 34461468 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 791 10.95 443 12.03
2019-12-13 2889 2163673 684 23686419 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 64 11.00 1391 12.09
2019-12-16 2889 1757094 797 19276991 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 916 11.00 1905 12.03
2019-12-17 2889 2144416 692 23549526 11.00 11.00 10.95 11.00 0.05 0.46% 10.95 577 11.00 1682 12.09
2019-12-18 2889 3141620 1029 34512920 11.00 11.00 10.95 11.00 0.00 0% 10.95 1312 11.00 528 12.09
2019-12-19 2889 1906299 414 20906040 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 978 11.00 1194 12.03
2019-12-20 2889 3028983 741 33193408 11.00 11.00 10.95 10.95 0.00 0% 10.95 639 11.00 2508 12.03
2019-12-23 2889 1352730 406 14835051 10.95 11.00 10.95 10.95 0.00 0% 10.95 1640 11.00 2597 12.03
2019-12-24 2889 1616144 360 17706282 10.95 11.00 10.95 10.95 0.00 0% 10.95 823 11.00 2836 12.03
2019-12-25 2889 2404429 1123 26374559 10.95 11.00 10.95 10.95 0.00 0% 10.95 446 11.00 2268 12.03
2019-12-26 2889 7673797 1511 84672217 11.00 11.10 10.95 11.00 0.05 0.46% 11.00 1817 11.05 60 12.09
2019-12-27 2889 5008292 1150 55488589 11.05 11.10 11.05 11.05 0.05 0.45% 11.05 1296 11.10 971 12.14
2019-12-30 2889 5691607 1403 63475342 11.10 11.25 11.05 11.15 0.10 0.9% 11.15 692 11.20 54 12.25
2019-12-31 2889 5888459 1352 66217292 11.15 11.30 11.15 11.25 0.10 0.9% 11.25 216 11.30 569 12.36