瑞軒(2489)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　　　12.45
0
0%		12.25
-0.2
-1.61%		 11.90
-0.35
-2.86%		11.90
0
0%		 　11.90
0
0%		11.60
-0.3
-2.52%		11.80
0.2
1.72%		11.85
0.05
0.42%		11.55
-0.3
-2.53%		 　11.65
0.1
0.87%		11.70
0.05
0.43%		11.25
-0.45
-3.85%		11.30
0.05
0.44%		11.30
0
0%		 　11.30
0
0%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		 11.58
2 月　11.10
-0.05
-0.45%		11.25
0.15
1.35%		11.10
-0.15
-1.33%		 　　　　　　　　　　　11.15
0.05
0.45%		11.35
0.2
1.79%		11.35
0
0%		 　　11.60
0.25
2.2%		 11.70
0.1
0.86%		 11.61
3 月　12.05
0.35
2.99%		12.85
0.8
6.64%		12.70
-0.15
-1.17%		12.35
-0.35
-2.76%		 　12.50
0.15
1.21%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		12.55
0.05
0.4%		12.65
0.1
0.8%		 　12.85
0.2
1.58%		14.10
1.25
9.73%		15.50
1.4
9.93%		16.65
1.15
7.42%		18.10
1.45
8.71%		 　19.85
1.75
9.67%		17.90
-1.95
-9.82%		16.80
-1.1
-6.15%		16.65
-0.15
-0.89%		16.60
-0.05
-0.3%		 　17.30
0.7
4.22%		17.95
0.65
3.76%		 15.14
4 月18.25
0.3
1.67%		 　　　18.60
0.35
1.92%		19.00
0.4
2.15%		18.90
-0.1
-0.53%		18.55
-0.35
-1.85%		 　18.50
-0.05
-0.27%		18.10
-0.4
-2.16%		19.00
0.9
4.97%		19.15
0.15
0.79%		18.80
-0.35
-1.83%		 　18.85
0.05
0.27%		19.05
0.2
1.06%		19.00
-0.05
-0.26%		18.30
-0.7
-3.68%		18.60
0.3
1.64%		 　19.15
0.55
2.96%		19.10
-0.05
-0.26%		21.00
1.9
9.95%		20.05
-0.95
-4.52%		 18.93
5 月　　19.05
-1
-4.99%		20.95
1.9
9.97%		19.90
-1.05
-5.01%		19.05
-0.85
-4.27%		19.50
0.45
2.36%		 　19.10
-0.4
-2.05%		17.55
-1.55
-8.12%		15.80
-1.75
-9.97%		15.65
-0.15
-0.95%		16.00
0.35
2.24%		 　14.40
-1.6
-10%		15.80
1.4
9.72%		16.05
0.25
1.58%		15.20
-0.85
-5.3%		15.75
0.55
3.62%		 　16.40
0.65
4.13%		16.60
0.2
1.22%		16.75
0.15
0.9%		16.90
0.15
0.9%		17.60
0.7
4.14%		 17.95
0.35
1.99%		17.22
6 月17.85
-0.1
-0.56%		17.75
-0.1
-0.56%		17.85
0.1
0.56%		17.55
-0.3
-1.68%		 　18.05
0.5
2.85%		17.85
-0.2
-1.11%		17.40
-0.45
-2.52%		17.10
-0.3
-1.72%		17.05
-0.05
-0.29%		 　　17.30
0.25
1.47%		16.80
-0.5
-2.89%		17.45
0.65
3.87%		17.20
-0.25
-1.43%		 　16.70
-0.5
-2.91%		16.60
-0.1
-0.6%		16.90
0.3
1.81%		17.25
0.35
2.07%		17.05
-0.2
-1.16%		 　18.00
0.95
5.57%		17.30
-0.7
-3.89%		17.40
0.1
0.58%		 17.37
7 月17.20
-0.2
-1.15%		17.35
0.15
0.87%		 　17.60
0.25
1.44%		17.45
-0.15
-0.85%		17.75
0.3
1.72%		18.70
0.95
5.35%		18.30
-0.4
-2.14%		 　18.45
0.15
0.82%		18.80
0.35
1.9%		18.40
-0.4
-2.13%		18.40
0
0%		18.25
-0.15
-0.82%		 　18.00
-0.25
-1.37%		17.40
-0.6
-3.33%		17.10
-0.3
-1.72%		18.00
0.9
5.26%		17.80
-0.2
-1.11%		 　18.05
0.25
1.4%		17.70
-0.35
-1.94%		17.45
-0.25
-1.41%		17.55
0.1
0.57%		17.10
-0.45
-2.56%		 17.86
8 月　17.20
0.1
0.58%		17.05
-0.15
-0.87%		18.10
1.05
6.16%		17.75
-0.35
-1.93%		18.40
0.65
3.66%		 　18.35
-0.05
-0.27%		17.90
-0.45
-2.45%		17.85
-0.05
-0.28%		17.80
-0.05
-0.28%		17.40
-0.4
-2.25%		 　17.00
-0.4
-2.3%		16.90
-0.1
-0.59%		17.30
0.4
2.37%		16.80
-0.5
-2.89%		16.55
-0.25
-1.49%		 　16.85
0.3
1.81%		16.65
-0.2
-1.19%		16.90
0.25
1.5%		16.90
0
0%		17.05
0.15
0.89%		 　17.15
0.1
0.59%		16.95
-0.2
-1.17%		17.31
9 月17.45
0.5
2.95%		17.10
-0.35
-2.01%		17.20
0.1
0.58%		 　16.60
-0.6
-3.49%		17.05
0.45
2.71%		16.75
-0.3
-1.76%		16.95
0.2
1.19%		17.20
0.25
1.47%		 　17.35
0.15
0.87%		17.35
0
0%		17.40
0.05
0.29%		17.30
-0.1
-0.57%		17.35
0.05
0.29%		 　　　16.80
-0.55
-3.17%		16.95
0.15
0.89%		17.50
0.55
3.24%		 　17.95
0.45
2.57%		17.75
-0.2
-1.11%		17.30
-0.45
-2.54%		17.40
0.1
0.58%		 17.21
10 月16.90
-0.5
-2.87%		 　16.65
-0.25
-1.48%		16.85
0.2
1.2%		16.75
-0.1
-0.59%		17.75
1
5.97%		17.90
0.15
0.85%		 　　17.70
-0.2
-1.12%		17.55
-0.15
-0.85%		17.55
0
0%		17.55
0
0%		 　17.60
0.05
0.28%		17.95
0.35
1.99%		17.70
-0.25
-1.39%		17.75
0.05
0.28%		17.75
0
0%		 　17.50
-0.25
-1.41%		17.25
-0.25
-1.43%		17.30
0.05
0.29%		17.70
0.4
2.31%		 17.64
11 月　　　　　　　19.15
1.45
8.19%		19.00
-0.15
-0.78%		18.25
-0.75
-3.95%		18.10
-0.15
-0.82%		18.00
-0.1
-0.55%		 　17.70
-0.3
-1.67%		17.65
-0.05
-0.28%		18.15
0.5
2.83%		18.05
-0.1
-0.55%		17.85
-0.2
-1.11%		 　18.40
0.55
3.08%		18.70
0.3
1.63%		19.35
0.65
3.48%		19.85
0.5
2.58%		19.70
-0.15
-0.76%		 　18.80
-0.9
-4.57%		18.35
-0.45
-2.39%		 18.49
12 月18.30
-0.05
-0.27%		18.00
-0.3
-1.64%		18.05
0.05
0.28%		 　17.95
-0.1
-0.55%		18.25
0.3
1.67%		18.05
-0.2
-1.1%		18.40
0.35
1.94%		17.20
-1.2
-6.52%		 　17.45
0.25
1.45%		17.10
-0.35
-2.01%		17.40
0.3
1.75%		17.40
0
0%		17.40
0
0%		 　17.20
-0.2
-1.15%		17.20
0
0%		17.15
-0.05
-0.29%		17.45
0.3
1.75%		17.35
-0.1
-0.57%		 　17.35
0
0%		17.35
0
0%		17.70
0.35
2.02%		17.60
-0.1
-0.56%		　17.59

說明:最高漲幅:9.97%最低跌幅:-10% 最高價:21.00最低價:11.10平均價:16.62,灰色底表示週末,漲143天(60.85)元,跌133天(-48.85)元,平盤20天
10%=7,9%=1,8%=4,7%=2,6%=4,5%=3,4%=9,3%=21,2%=34,1%=41,0%=37,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=8,-6%=19,-7%=20,-8%=24,-9%=50,

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 2489 3915633 1263 48837276 12.50 12.60 12.40 12.45 0.05 0% 12.40 74 12.45 7 0.00
2021-01-05 2489 5283439 1462 64715039 12.45 12.45 12.15 12.25 0.20 -1.61% 12.25 12 12.30 133 0.00
2021-01-07 2489 2250431 1003 26733365 11.75 12.05 11.70 11.90 0.25 -2.86% 11.90 106 11.95 45 0.00
2021-01-08 2489 2854002 869 34008862 12.10 12.15 11.80 11.90 0.00 0% 11.90 1 11.95 125 0.00
2021-01-11 2489 2398593 828 28384534 12.00 12.00 11.75 11.90 0.00 0% 11.90 25 11.95 133 0.00
2021-01-12 2489 3325758 1002 38871339 11.90 11.90 11.55 11.60 0.30 -2.52% 11.55 313 11.60 179 0.00
2021-01-13 2489 4570620 1320 54222537 11.65 12.10 11.65 11.80 0.20 1.72% 11.75 213 11.80 198 0.00
2021-01-14 2489 1769308 667 20945676 11.80 11.95 11.75 11.85 0.05 0.42% 11.80 104 11.85 99 0.00
2021-01-15 2489 4810964 1441 55732284 11.85 11.85 11.50 11.55 0.30 -2.53% 11.55 144 11.60 234 0.00
2021-01-18 2489 3075498 821 35320114 11.55 11.65 11.25 11.65 0.10 0.87% 11.65 12 11.70 80 0.00
2021-01-19 2489 2191721 822 25857268 11.65 11.95 11.65 11.70 0.05 0.43% 11.70 216 11.75 31 0.00
2021-01-20 2489 5875298 1408 66868153 11.90 11.90 11.15 11.25 0.45 -3.85% 11.25 16 11.30 18 0.00
2021-01-21 2489 2294054 749 25982553 11.40 11.50 11.20 11.30 0.05 0.44% 11.30 35 11.35 110 0.00
2021-01-22 2489 2041422 642 22922042 11.15 11.40 11.15 11.30 0.00 0% 11.30 12 11.35 43 0.00
2021-01-25 2489 1723078 690 19325486 11.25 11.35 11.10 11.30 0.00 0% 11.25 18 11.30 80 0.00
2021-01-26 2489 1837086 588 20568326 11.30 11.30 11.15 11.25 0.05 -0.44% 11.20 8 11.25 9 0.00
2021-01-27 2489 1324694 540 14971759 11.35 11.40 11.25 11.30 0.05 0.44% 11.25 134 11.30 89 0.00
2021-01-28 2489 1457907 586 16408598 11.30 11.35 11.15 11.25 0.05 -0.44% 11.20 5 11.25 58 0.00
2021-01-29 2489 4916113 995 55527407 11.25 11.45 11.10 11.15 0.10 -0.89% 11.10 176 11.15 12 0.00
2021-02-02 2489 1511697 628 16768715 11.05 11.20 10.95 11.10 0.10 -0.45% 11.10 48 11.15 4 0.00
2021-02-03 2489 1536381 593 17241312 11.15 11.35 11.05 11.25 0.15 1.35% 11.20 50 11.25 6 0.00
2021-02-04 2489 1142679 452 12759784 11.25 11.30 11.05 11.10 0.15 -1.33% 11.10 61 11.15 48 0.00
2021-02-17 2489 6434713 1451 72375927 11.20 11.40 11.05 11.15 0.10 0.45% 11.10 562 11.15 35 0.00
2021-02-18 2489 1698126 676 19151699 11.15 11.35 11.10 11.35 0.20 1.79% 11.30 65 11.35 67 0.00
2021-02-19 2489 1679014 610 19041847 11.35 11.40 11.25 11.35 0.00 0% 11.35 9 11.40 53 0.00
2021-02-23 2489 2642777 715 30502342 11.55 11.60 11.45 11.60 0.10 2.2% 11.55 89 11.60 27 0.00
2021-02-25 2489 2976272 1109 35030832 11.80 11.85 11.70 11.70 0.05 0.86% 11.70 222 11.75 99 0.00
2021-03-02 2489 5493449 1462 65693176 12.00 12.05 11.85 12.05 0.20 2.99% 12.00 525 12.05 67 0.00
2021-03-03 2489 41007085 9837 529393517 12.50 13.25 12.45 12.85 0.80 6.64% 12.85 70 12.90 163 0.00
2021-03-04 2489 11199385 3727 141345166 12.70 12.80 12.50 12.70 0.15 -1.17% 12.70 96 12.75 157 0.00
2021-03-05 2489 6501354 1719 80500058 12.55 12.55 12.25 12.35 0.35 -2.76% 12.35 76 12.40 133 0.00
2021-03-08 2489 5806683 1804 73410351 12.50 12.90 12.45 12.50 0.15 1.21% 12.50 39 12.55 32 0.00
2021-03-09 2489 2500346 879 31199101 12.70 12.70 12.35 12.45 0.05 -0.4% 12.40 199 12.45 22 0.00
2021-03-10 2489 2149206 792 26863526 12.60 12.60 12.40 12.50 0.05 0.4% 12.45 81 12.50 148 0.00
2021-03-11 2489 3078615 1105 38793119 12.55 12.70 12.50 12.55 0.05 0.4% 12.50 275 12.55 35 0.00
2021-03-12 2489 2977351 933 37489109 12.70 12.70 12.50 12.65 0.10 0.8% 12.60 89 12.65 302 0.00
2021-03-15 2489 8916516 2325 115382734 12.65 13.15 12.65 12.85 0.20 1.58% 12.85 90 12.90 83 0.00
2021-03-16 2489 31121641 9319 425749600 13.20 14.10 13.00 14.10 1.25 9.73% 14.05 186 14.10 3077 0.00
2021-03-17 2489 66384669 17945 986200728 13.90 15.50 13.75 15.50 1.40 9.93% 15.50 63349 0.00 0 22.79
2021-03-18 2489 126727990 31874 2058956689 16.20 17.00 15.40 16.65 1.15 7.42% 16.60 229 16.65 261 24.49
2021-03-19 2489 86735810 25120 1505002713 16.50 18.30 16.15 18.10 1.45 8.71% 18.10 6 18.15 194 26.62
2021-03-22 2489 89051198 26270 1719847803 18.15 19.90 18.15 19.85 1.75 9.67% 19.80 44 19.85 160 29.19
2021-03-23 2489 86966850 26935 1623980957 19.90 20.55 17.90 17.90 1.95 -9.82% 0.00 0 17.90 4850 26.32
2021-03-24 2489 28954857 10226 485608007 17.10 17.10 16.30 16.80 1.10 -6.15% 16.80 238 16.85 80 24.71
2021-03-25 2489 11853769 4376 197916527 16.80 17.05 16.50 16.65 0.15 -0.89% 16.65 16 16.70 56 24.49
2021-03-26 2489 18834154 6699 315830332 17.35 17.35 16.45 16.60 0.05 -0.3% 16.60 19 16.65 69 24.41
2021-03-29 2489 12819877 4998 220443795 16.85 17.55 16.85 17.30 0.70 4.22% 17.25 106 17.30 178 25.44
2021-03-30 2489 13465427 5559 241138911 17.40 18.30 17.40 17.95 0.65 3.76% 17.95 96 18.00 562 26.40
2021-04-01 2489 10381284 4488 189290492 18.50 18.60 18.00 18.25 0.00 1.67% 18.20 209 18.25 42 26.84
2021-04-06 2489 15398979 5970 285941773 18.50 18.90 18.25 18.60 0.35 1.92% 18.55 98 18.60 49 27.35
2021-04-07 2489 11854380 5357 222261999 18.75 19.00 18.50 19.00 0.40 2.15% 18.95 269 19.00 541 27.94
2021-04-08 2489 16735350 6970 316216150 19.00 19.30 18.50 18.90 0.10 -0.53% 18.85 89 18.90 15 27.79
2021-04-09 2489 45262851 15023 878058684 19.65 20.30 18.55 18.55 0.35 -1.85% 18.55 464 18.60 109 27.28
2021-04-12 2489 23884748 8110 445812960 18.90 19.30 18.10 18.50 0.05 -0.27% 18.50 413 18.55 19 27.21
2021-04-13 2489 18450643 6050 342526189 18.70 19.10 18.05 18.10 0.40 -2.16% 18.10 82 18.15 67 26.62
2021-04-14 2489 44943397 13576 821148674 18.30 19.15 16.95 19.00 0.90 4.97% 18.95 13 19.00 55 27.94
2021-04-15 2489 65191129 21677 1292384461 19.75 20.45 19.05 19.15 0.15 0.79% 19.15 77 19.20 36 28.16
2021-04-16 2489 22973517 8057 434865571 19.35 19.50 18.65 18.80 0.35 -1.83% 18.80 86 18.85 39 27.65
2021-04-19 2489 20981007 6984 397832189 18.80 19.40 18.55 18.85 0.05 0.27% 18.85 231 18.90 52 27.72
2021-04-20 2489 27632211 6864 529872612 18.95 19.45 18.65 19.05 0.20 1.06% 19.05 22 19.10 148 28.01
2021-04-21 2489 24095308 7800 462560625 19.40 19.45 19.00 19.00 0.05 -0.26% 19.00 567 19.05 34 27.94
2021-04-22 2489 27419723 9183 515700262 19.30 19.45 18.05 18.30 0.70 -3.68% 18.25 370 18.30 21 26.91
2021-04-23 2489 17021179 4670 314032169 18.40 18.80 18.10 18.60 0.30 1.64% 18.55 215 18.60 66 27.35
2021-04-26 2489 35032822 9887 672292390 18.95 19.60 18.60 19.15 0.55 2.96% 19.10 170 19.15 89 28.16
2021-04-27 2489 21291272 6553 405152044 19.15 19.40 18.65 19.10 0.05 -0.26% 19.10 140 19.15 294 28.09
2021-04-28 2489 107402818 29722 2147483647 19.10 21.00 19.05 21.00 1.90 9.95% 21.00 28861 0.00 0 30.88
2021-04-29 2489 122050216 38998 2147483647 22.60 22.70 19.90 20.05 0.95 -4.52% 20.05 30 20.10 17 29.49
2021-05-03 2489 32715293 10178 631778793 19.90 19.95 19.00 19.05 1.00 -4.99% 19.05 165 19.10 73 28.01
2021-05-04 2489 144581481 42145 2147483647 20.40 20.95 18.30 20.95 1.90 9.97% 20.95 69441 0.00 0 2.96
2021-05-05 2489 72791570 22461 1477560477 20.95 21.00 19.60 19.90 1.05 -5.01% 19.85 46 19.90 108 2.81
2021-05-06 2489 37970342 12842 743622185 19.90 20.45 18.70 19.05 0.85 -4.27% 19.05 114 19.10 75 2.69
2021-05-07 2489 22709537 7524 438396264 19.50 19.65 18.95 19.50 0.45 2.36% 19.45 71 19.50 442 2.75
2021-05-10 2489 14537653 5494 279695855 19.55 19.70 19.00 19.10 0.40 -2.05% 19.05 285 19.10 19 2.70
2021-05-11 2489 34913987 11706 625904765 18.65 18.80 17.20 17.55 1.55 -8.12% 17.50 67 17.55 11 2.48
2021-05-12 2489 36601942 10675 596492466 17.10 17.45 15.80 15.80 1.75 -9.97% 0.00 0 15.80 184 2.23
2021-05-13 2489 24822223 7514 382844441 14.50 16.25 14.30 15.65 0.15 -0.95% 15.65 17 15.70 273 2.21
2021-05-14 2489 31931035 8175 517508722 16.05 16.75 15.75 16.00 0.35 2.24% 15.95 215 16.00 45 2.26
2021-05-17 2489 17904997 5527 262873119 14.50 15.30 14.40 14.40 1.60 -10% 0.00 0 14.40 1209 2.03
2021-05-18 2489 24149933 6915 373780041 14.65 15.80 14.65 15.80 1.40 9.72% 15.80 110 0.00 0 2.23
2021-05-19 2489 18482757 5745 292994267 15.80 16.25 15.40 16.05 0.25 1.58% 16.05 29 16.10 231 2.27
2021-05-20 2489 12209516 3993 188579065 15.80 15.90 15.15 15.20 0.85 -5.3% 15.20 5 15.25 12 2.15
2021-05-21 2489 11935111 3394 186637754 15.50 16.00 15.25 15.75 0.55 3.62% 15.70 121 15.75 61 2.22
2021-05-24 2489 13308304 3898 214384932 15.50 16.40 15.45 16.40 0.65 4.13% 16.40 213 16.45 139 2.32
2021-05-25 2489 21259874 6021 355046048 16.60 17.10 16.20 16.60 0.20 1.22% 16.60 83 16.65 15 2.34
2021-05-26 2489 9621158 2757 160658114 16.60 16.95 16.40 16.75 0.15 0.9% 16.75 75 16.80 121 2.37
2021-05-27 2489 12287896 3762 208644004 16.90 17.20 16.70 16.90 0.15 0.9% 16.90 315 17.00 4 2.39
2021-05-28 2489 12677995 4338 220876161 17.20 17.65 17.05 17.60 0.70 4.14% 17.60 2 17.65 165 2.49
2021-05-31 2489 30136166 10428 547671047 18.25 18.80 17.70 17.95 0.35 1.99% 17.95 305 18.00 145 2.54
2021-06-01 2489 10890568 3794 193934428 17.95 18.00 17.55 17.85 0.10 -0.56% 17.80 91 17.85 50 2.52
2021-06-02 2489 9557696 3364 170618564 18.00 18.10 17.60 17.75 0.10 -0.56% 17.75 22 17.80 46 2.51
2021-06-03 2489 7240355 2531 130175069 17.85 18.20 17.80 17.85 0.10 0.56% 17.85 146 17.90 39 2.52
2021-06-04 2489 7190526 2473 127812877 17.90 18.10 17.55 17.55 0.30 -1.68% 17.55 86 17.60 64 2.48
2021-06-07 2489 14662768 4418 262329780 17.65 18.30 17.30 18.05 0.50 2.85% 18.00 150 18.05 113 2.55
2021-06-08 2489 9139222 3607 165407884 18.45 18.50 17.80 17.85 0.20 -1.11% 17.85 159 17.90 26 2.52
2021-06-09 2489 6556305 2607 115403692 17.75 18.00 17.35 17.40 0.45 -2.52% 17.40 54 17.45 38 2.46
2021-06-10 2489 8481131 2958 145525482 17.50 17.65 16.90 17.10 0.30 -1.72% 17.05 155 17.10 1 2.42
2021-06-11 2489 4065901 1739 69816414 17.30 17.45 17.00 17.05 0.05 -0.29% 17.05 128 17.10 56 2.41
2021-06-15 2489 4631629 1625 79691470 17.15 17.40 16.95 17.30 0.25 1.47% 17.25 75 17.30 7 2.44
2021-06-16 2489 7170933 2613 122314251 17.35 17.45 16.75 16.80 0.50 -2.89% 16.75 236 16.85 47 2.37
2021-06-17 2489 8067084 2707 139577530 16.85 17.65 16.85 17.45 0.65 3.87% 17.45 68 17.50 72 2.46
2021-06-18 2489 10636693 3590 185978660 17.60 17.75 17.20 17.20 0.25 -1.43% 17.20 40 17.25 5 2.43
2021-06-21 2489 5453908 2334 91560390 16.90 17.10 16.65 16.70 0.50 -2.91% 16.70 56 16.75 54 2.36
2021-06-22 2489 4698901 1916 78752213 16.95 17.10 16.50 16.60 0.10 -0.6% 16.60 38 16.65 34 2.34
2021-06-23 2489 5739264 2096 96966228 16.80 17.10 16.70 16.90 0.30 1.81% 16.90 126 16.95 14 2.39
2021-06-24 2489 6690595 2374 115282507 17.10 17.50 16.95 17.25 0.35 2.07% 17.25 80 17.30 151 2.44
2021-06-25 2489 4947489 2042 85202052 17.45 17.45 17.05 17.05 0.20 -1.16% 17.05 28 17.10 26 2.41
2021-06-28 2489 23300874 7821 412968777 17.10 18.15 16.95 18.00 0.95 5.57% 18.00 147 18.05 131 2.54
2021-06-29 2489 12920085 4609 225712093 18.00 18.00 17.20 17.30 0.70 -3.89% 17.30 97 17.35 58 2.44
2021-06-30 2489 5171110 1928 89766349 17.40 17.50 17.20 17.40 0.10 0.58% 17.35 41 17.40 185 2.46
2021-07-01 2489 5596522 1939 96966952 17.45 17.60 17.15 17.20 0.20 -1.15% 17.15 161 17.20 3 2.43
2021-07-02 2489 6538490 2327 114033360 17.30 17.70 17.20 17.35 0.15 0.87% 17.35 28 17.40 77 2.45
2021-07-05 2489 6779905 2332 119200978 17.50 17.80 17.30 17.60 0.25 1.44% 17.60 20 17.65 44 2.49
2021-07-06 2489 4146465 1712 72850586 17.75 17.80 17.40 17.45 0.15 -0.85% 17.40 361 17.45 19 2.46
2021-07-07 2489 19774825 6514 354459280 18.00 18.30 17.55 17.75 0.30 1.72% 17.75 135 17.80 242 2.51
2021-07-08 2489 54392376 16495 1000928351 18.00 18.75 17.85 18.70 0.95 5.35% 18.70 114 18.75 419 2.64
2021-07-09 2489 19633875 7059 359517996 18.40 18.60 18.00 18.30 0.40 -2.14% 18.30 135 18.35 123 2.58
2021-07-12 2489 12954853 5115 239340120 18.60 18.70 18.30 18.45 0.15 0.82% 18.45 54 18.50 119 2.61
2021-07-13 2489 35673241 13446 679567306 18.60 19.50 18.45 18.80 0.35 1.9% 18.80 334 18.85 89 2.66
2021-07-14 2489 16299830 6130 301100152 18.95 19.15 18.05 18.40 0.40 -2.13% 18.35 161 18.40 53 2.60
2021-07-15 2489 8977672 3134 165046920 18.35 18.65 18.20 18.40 0.00 0% 18.35 132 18.40 24 2.60
2021-07-16 2489 7028776 2446 129060276 18.50 18.60 18.15 18.25 0.15 -0.82% 18.25 177 18.30 3 2.58
2021-07-19 2489 7157737 2646 129069531 18.15 18.20 17.90 18.00 0.25 -1.37% 18.00 204 18.05 56 2.54
2021-07-20 2489 9166600 3469 161387692 17.75 17.90 17.35 17.40 0.60 -3.33% 17.40 68 17.45 12 2.46
2021-07-21 2489 7209389 3048 124445161 17.65 17.80 17.00 17.10 0.30 -1.72% 17.10 23 17.15 32 2.42
2021-07-22 2489 18397000 6349 330546600 17.30 18.40 17.25 18.00 0.90 5.26% 17.95 20 18.00 136 2.54
2021-07-23 2489 8929942 3125 159777324 18.05 18.25 17.65 17.80 0.20 -1.11% 17.75 133 17.80 28 2.51
2021-07-26 2489 9218628 2918 165567985 17.95 18.30 17.65 18.05 0.25 1.4% 18.05 56 18.10 83 2.55
2021-07-27 2489 5136309 1829 91888791 18.25 18.25 17.70 17.70 0.35 -1.94% 17.70 101 17.75 65 2.50
2021-07-28 2489 6357035 2557 110223850 17.70 17.75 17.00 17.45 0.25 -1.41% 17.45 34 17.50 83 2.46
2021-07-29 2489 4356772 1342 76502995 17.60 17.80 17.40 17.55 0.10 0.57% 17.50 412 17.55 29 2.48
2021-07-30 2489 7055747 2446 121897675 17.55 17.60 17.05 17.10 0.45 -2.56% 17.10 76 17.15 105 2.42
2021-08-02 2489 4773117 1889 81509254 17.15 17.35 16.85 17.20 0.10 0.58% 17.20 36 17.25 85 2.43
2021-08-03 2489 2950560 1395 50460122 17.30 17.35 17.00 17.05 0.15 -0.87% 17.05 5 17.10 77 2.41
2021-08-04 2489 36322231 11736 651557831 17.15 18.35 17.15 18.10 1.05 6.16% 18.05 220 18.10 278 2.56
2021-08-05 2489 14661749 6444 262372183 18.25 18.25 17.65 17.75 0.35 -1.93% 17.75 123 17.80 100 2.51
2021-08-06 2489 55670950 18340 1043120165 18.35 19.10 18.25 18.40 0.65 3.66% 18.40 89 18.45 44 2.34
2021-08-09 2489 18854383 6886 349749727 18.85 18.85 18.30 18.35 0.05 -0.27% 18.35 73 18.40 71 2.34
2021-08-10 2489 9753496 3436 175915752 18.30 18.45 17.80 17.90 0.45 -2.45% 17.90 175 17.95 89 2.28
2021-08-11 2489 6057338 2463 107846443 17.90 18.15 17.55 17.85 0.05 -0.28% 17.80 25 17.85 62 2.27
2021-08-12 2489 3665291 1531 65295984 17.90 18.05 17.70 17.80 0.05 -0.28% 17.75 76 17.80 12 2.27
2021-08-13 2489 7183896 2429 125696527 17.95 17.95 17.30 17.40 0.40 -2.25% 17.40 22 17.45 67 2.22
2021-08-16 2489 8051854 2673 137090854 17.25 17.35 16.85 17.00 0.40 -2.3% 16.95 98 17.00 113 2.17
2021-08-17 2489 3819545 1632 65097354 17.15 17.30 16.90 16.90 0.10 -0.59% 16.90 115 16.95 9 2.15
2021-08-18 2489 5329767 2264 90484223 16.85 17.40 16.60 17.30 0.40 2.37% 17.25 61 17.30 4 2.20
2021-08-19 2489 4066591 1507 68881812 17.05 17.15 16.80 16.80 0.50 -2.89% 16.80 227 16.90 23 2.14
2021-08-20 2489 4805084 1813 80135067 16.90 17.00 16.50 16.55 0.25 -1.49% 16.55 181 16.60 22 2.11
2021-08-23 2489 3008944 1169 50697319 16.80 16.95 16.75 16.85 0.30 1.81% 16.85 8 16.90 112 2.15
2021-08-24 2489 3404019 1278 57039566 17.00 17.05 16.60 16.65 0.20 -1.19% 16.65 40 16.70 40 2.12
2021-08-25 2489 3190830 1267 54058509 16.80 17.15 16.75 16.90 0.25 1.5% 16.90 56 16.95 77 2.15
2021-08-26 2489 2211183 978 37330339 17.00 17.05 16.80 16.90 0.00 0% 16.85 52 16.90 25 2.15
2021-08-27 2489 4178899 1422 71488214 16.90 17.20 16.85 17.05 0.15 0.89% 17.05 20 17.10 104 2.17
2021-08-30 2489 1775194 691 30410498 17.10 17.25 17.05 17.15 0.10 0.59% 17.10 58 17.15 169 2.18
2021-08-31 2489 2605189 1002 44262995 17.20 17.20 16.90 16.95 0.20 -1.17% 16.95 179 17.00 25 2.16
2021-09-01 2489 5526532 2087 95963623 17.00 17.60 17.00 17.45 0.50 2.95% 17.40 17 17.45 74 2.22
2021-09-02 2489 3128491 1190 54034788 17.60 17.60 17.10 17.10 0.35 -2.01% 17.10 59 17.15 39 2.18
2021-09-03 2489 2441597 964 42021085 17.20 17.35 17.10 17.20 0.10 0.58% 17.20 44 17.25 78 2.19
2021-09-06 2489 4561946 1799 76407373 17.20 17.20 16.50 16.60 0.60 -3.49% 16.60 13 16.65 1 2.11
2021-09-07 2489 6515843 2209 111738041 17.00 17.45 16.95 17.05 0.45 2.71% 17.00 166 17.05 66 2.17
2021-09-08 2489 3846530 1550 64772103 17.05 17.10 16.70 16.75 0.30 -1.76% 16.75 35 16.80 36 2.13
2021-09-09 2489 1447027 651 24419398 16.70 16.95 16.70 16.95 0.20 1.19% 16.90 3 16.95 47 2.16
2021-09-10 2489 3979429 1435 68538800 16.95 17.40 16.95 17.20 0.25 1.47% 17.20 19 17.25 78 2.19
2021-09-13 2489 5082515 1595 88381220 17.30 17.50 17.20 17.35 0.15 0.87% 17.30 117 17.35 42 2.21
2021-09-14 2489 2808791 1080 49046507 17.50 17.60 17.35 17.35 0.00 0% 17.35 134 17.45 203 2.21
2021-09-15 2489 2621356 1153 45559313 17.35 17.50 17.25 17.40 0.05 0.29% 17.35 83 17.40 4 2.22
2021-09-16 2489 1957834 813 33968165 17.40 17.50 17.20 17.30 0.10 -0.57% 17.30 31 17.35 71 2.20
2021-09-17 2489 2054000 779 35437050 17.30 17.35 17.10 17.35 0.05 0.29% 17.30 21 17.35 117 2.21
2021-09-22 2489 4838933 2107 81457883 16.95 17.10 16.70 16.80 0.55 -3.17% 16.75 94 16.80 37 2.14
2021-09-23 2489 2621521 982 44398204 17.00 17.00 16.85 16.95 0.15 0.89% 16.95 40 17.00 257 2.16
2021-09-24 2489 5894272 2306 102502081 17.05 17.60 17.05 17.50 0.55 3.24% 17.45 32 17.50 415 2.23
2021-09-27 2489 9456497 3009 168674196 17.65 18.00 17.60 17.95 0.45 2.57% 17.90 146 17.95 74 2.29
2021-09-28 2489 4452793 1642 79572714 17.95 18.15 17.70 17.75 0.20 -1.11% 17.75 14 17.80 43 2.26
2021-09-29 2489 3767739 1745 65297843 17.50 17.50 17.15 17.30 0.45 -2.54% 17.30 30 17.35 63 2.20
2021-09-30 2489 2338121 852 40677604 17.45 17.50 17.30 17.40 0.10 0.58% 17.35 103 17.40 13 2.22
2021-10-01 2489 4362484 1763 74225371 17.20 17.30 16.85 16.90 0.50 -2.87% 16.85 312 16.90 19 2.15
2021-10-04 2489 3795983 1229 63565597 17.00 17.15 16.60 16.65 0.25 -1.48% 16.65 48 16.70 20 2.12
2021-10-05 2489 2575037 962 42959538 16.45 16.95 16.35 16.85 0.20 1.2% 16.85 23 16.90 37 2.15
2021-10-06 2489 1805851 776 30337482 17.00 17.00 16.65 16.75 0.10 -0.59% 16.70 185 16.75 5 2.13
2021-10-07 2489 9342772 3511 163905902 17.20 17.80 17.05 17.75 1.00 5.97% 17.70 81 17.75 7 2.26
2021-10-08 2489 7260757 2723 129531804 17.65 18.00 17.60 17.90 0.15 0.85% 17.85 13 17.90 251 2.28
2021-10-12 2489 7228167 3212 129210992 18.00 18.10 17.55 17.70 0.20 -1.12% 17.70 49 17.75 73 2.25
2021-10-13 2489 2700934 1532 47596856 17.95 17.95 17.40 17.55 0.15 -0.85% 17.55 18 17.60 80 2.24
2021-10-14 2489 2909749 1348 50939969 17.70 17.75 17.35 17.55 0.00 0% 17.55 21 17.60 85 2.24
2021-10-15 2489 3253375 1497 57714786 17.75 17.95 17.55 17.55 0.00 0% 17.55 126 17.60 36 2.24
2021-10-18 2489 2718624 1271 48125513 17.65 17.85 17.60 17.60 0.05 0.28% 17.60 170 17.70 54 2.24
2021-10-19 2489 7051728 2771 126869154 17.85 18.10 17.80 17.95 0.35 1.99% 17.95 25 18.00 905 2.29
2021-10-20 2489 3972901 1689 70895605 18.05 18.10 17.65 17.70 0.25 -1.39% 17.70 67 17.75 5 2.25
2021-10-21 2489 3134324 1286 55790874 17.70 17.90 17.65 17.75 0.05 0.28% 17.75 156 17.80 4 2.26
2021-10-22 2489 2273325 1145 40331656 17.90 17.90 17.65 17.75 0.00 0% 17.75 140 17.80 178 2.26
2021-10-25 2489 4744183 1755 82988734 17.80 17.80 17.30 17.50 0.25 -1.41% 17.45 54 17.50 28 2.23
2021-10-26 2489 3606180 1519 62656559 17.55 17.60 17.25 17.25 0.25 -1.43% 17.25 19 17.30 18 2.20
2021-10-27 2489 4114175 1690 70935252 17.20 17.35 17.15 17.30 0.05 0.29% 17.25 97 17.30 6 2.20
2021-10-28 2489 22001921 7024 394163682 17.35 18.20 17.35 17.70 0.40 2.31% 17.70 94 17.75 44 2.25
2021-11-08 2489 13194866 7696 252649858 18.25 19.55 18.25 19.15 0.00 8.19% 19.10 96 19.15 16 2.44
2021-11-09 2489 6282272 3669 119764813 19.25 19.50 18.85 19.00 0.15 -0.78% 19.00 128 19.05 13 2.40
2021-11-10 2489 8210805 5403 150598789 18.55 18.60 18.20 18.25 0.75 -3.95% 18.25 102 18.30 17 2.31
2021-11-11 2489 3478928 2249 63086086 18.15 18.30 18.00 18.10 0.15 -0.82% 18.05 630 18.10 47 2.29
2021-11-12 2489 3005599 1936 54369033 18.25 18.30 18.00 18.00 0.10 -0.55% 18.00 691 18.05 14 2.28
2021-11-15 2489 5386817 3471 95611744 18.00 18.10 17.60 17.70 0.30 -1.67% 17.70 29 17.75 13 2.24
2021-11-16 2489 3333974 2537 59035862 17.80 17.90 17.60 17.65 0.05 -0.28% 17.65 568 17.75 148 2.23
2021-11-17 2489 5809509 3870 103918585 17.75 18.20 17.60 18.15 0.50 2.83% 18.10 110 18.15 281 2.29
2021-11-18 2489 4260864 2211 76893265 18.10 18.15 17.95 18.05 0.10 -0.55% 18.00 328 18.05 2 2.28
2021-11-19 2489 3446293 1799 61941425 18.05 18.20 17.85 17.85 0.00 -1.11% 17.85 666 17.90 14 2.26
2021-11-22 2489 10570083 4032 195352966 17.95 18.80 17.95 18.40 0.55 3.08% 18.35 101 18.40 45 2.33
2021-11-23 2489 14702725 5971 277037031 18.80 19.30 18.60 18.70 0.30 1.63% 18.70 311 18.75 32 2.36
2021-11-24 2489 16051601 6253 307837442 18.60 19.40 18.60 19.35 0.65 3.48% 19.30 93 19.35 6 2.45
2021-11-25 2489 20688065 8371 409771786 19.55 20.00 19.40 19.85 0.50 2.58% 19.85 239 19.90 118 2.51
2021-11-26 2489 16772694 6678 334419169 20.10 20.20 19.70 19.70 0.15 -0.76% 19.70 62 19.75 249 2.49
2021-11-29 2489 13161488 5863 251822384 19.60 19.90 18.70 18.80 0.90 -4.57% 18.80 36 18.85 49 2.38
2021-11-30 2489 9705232 5613 180655179 19.15 19.20 18.35 18.35 0.45 -2.39% 18.35 20 18.40 17 2.32
2021-12-01 2489 4526608 2746 82790018 18.35 18.40 18.10 18.30 0.05 -0.27% 18.30 114 18.35 27 2.31
2021-12-02 2489 7939968 4536 143510395 18.40 18.45 17.90 18.00 0.30 -1.64% 18.00 26 18.05 66 2.28
2021-12-03 2489 3843570 2104 69535203 18.20 18.25 17.95 18.05 0.05 0.28% 18.00 145 18.05 2 2.28
2021-12-06 2489 4381608 2917 78600438 18.10 18.10 17.80 17.95 0.10 -0.55% 17.95 1 18.00 44 2.27
2021-12-07 2489 4521949 2197 82198476 18.10 18.30 18.00 18.25 0.30 1.67% 18.20 302 18.25 30 2.31
2021-12-08 2489 4139406 2479 75390115 18.40 18.50 18.05 18.05 0.20 -1.1% 18.05 174 18.10 2 2.28
2021-12-09 2489 16079149 6439 297765017 18.10 18.85 18.00 18.40 0.35 1.94% 18.40 15 18.45 48 2.33
2021-12-10 2489 36156404 12320 618616462 17.20 17.40 16.80 17.20 1.20 -6.52% 17.20 718 17.25 154 2.17
2021-12-13 2489 10401028 3878 181779604 17.40 17.75 17.20 17.45 0.25 1.45% 17.45 94 17.50 137 2.21
2021-12-14 2489 7673698 5199 131826535 17.45 17.45 17.05 17.10 0.35 -2.01% 17.05 203 17.10 17 2.16
2021-12-15 2489 3879167 1625 66821467 17.00 17.40 17.00 17.40 0.30 1.75% 17.35 72 17.40 40 2.20
2021-12-16 2489 3564330 2250 61811552 17.50 17.50 17.25 17.40 0.00 0% 17.35 38 17.40 38 2.20
2021-12-17 2489 4152899 2001 71701999 17.40 17.40 17.15 17.40 0.00 0% 17.30 43 17.40 171 2.20
2021-12-20 2489 2821629 1587 48596747 17.40 17.40 17.15 17.20 0.20 -1.15% 17.15 297 17.20 13 2.17
2021-12-21 2489 2959683 1502 50852401 17.15 17.30 17.05 17.20 0.00 0% 17.20 12 17.25 107 2.17
2021-12-22 2489 1801880 1163 31010709 17.35 17.35 17.15 17.15 0.05 -0.29% 17.15 301 17.20 23 2.17
2021-12-23 2489 8906849 2637 155526441 17.25 17.55 17.15 17.45 0.30 1.75% 17.40 62 17.45 93 2.21
2021-12-24 2489 2236970 1138 38838331 17.45 17.50 17.30 17.35 0.10 -0.57% 17.30 334 17.35 24 2.19
2021-12-27 2489 2273812 2183 39455057 17.40 17.45 17.30 17.35 0.00 0% 17.30 462 17.35 61 2.19
2021-12-28 2489 1964454 956 34162697 17.45 17.45 17.35 17.35 0.00 0% 17.35 8 17.40 62 2.19
2021-12-29 2489 5242191 2144 92397235 17.45 17.75 17.35 17.70 0.35 2.02% 17.65 229 17.70 56 2.24
2021-12-30 2489 1852205 1078 32644338 17.70 17.75 17.55 17.60 0.10 -0.56% 17.55 235 17.60 14 2.22