開發金(2883)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　　　9.24
0
0%		9.24
0
0%		 9.29
0.05
0.54%		9.41
0.12
1.29%		 　9.71
0.3
3.19%		9.47
-0.24
-2.47%		9.51
0.04
0.42%		9.46
-0.05
-0.53%		9.28
-0.18
-1.9%		 　9.25
-0.03
-0.32%		9.31
0.06
0.65%		9.06
-0.25
-2.69%		9.06
0
0%		9.04
-0.02
-0.22%		 　9.08
0.04
0.44%		9.04
-0.04
-0.44%		9.01
-0.03
-0.33%		8.94
-0.07
-0.78%		8.92
-0.02
-0.22%		 9.22
2 月　8.95
0.03
0.34%		9.05
0.1
1.12%		9.03
-0.02
-0.22%		 　　　　　　　　　　　9.19
0.16
1.77%		9.25
0.06
0.65%		9.20
-0.05
-0.54%		 　　9.29
0.09
0.98%		 9.55
0.26
2.8%		 9.25
3 月　9.28
-0.27
-2.83%		9.42
0.14
1.51%		9.45
0.03
0.32%		9.44
-0.01
-0.11%		 　9.46
0.02
0.21%		9.70
0.24
2.54%		9.80
0.1
1.03%		9.83
0.03
0.31%		9.87
0.04
0.41%		 　10.10
0.23
2.33%		10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		 　10.15
0.15
1.5%		10.20
0.05
0.49%		10.20
0
0%		10.50
0.3
2.94%		10.50
0
0%		 　10.50
0
0%		10.40
-0.1
-0.95%		 9.99
4 月10.50
0.1
0.96%		 　　　10.45
-0.05
-0.48%		10.45
0
0%		10.40
-0.05
-0.48%		10.40
0
0%		 　11.15
0.75
7.21%		11.05
-0.1
-0.9%		11.05
0
0%		11.25
0.2
1.81%		11.25
0
0%		 　11.80
0.55
4.89%		11.80
0
0%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		12.30
0.45
3.8%		 　13.50
1.2
9.76%		13.45
-0.05
-0.37%		13.15
-0.3
-2.23%		13.05
-0.1
-0.76%		 11.74
5 月　　13.00
-0.05
-0.38%		12.35
-0.65
-5%		12.60
0.25
2.02%		12.75
0.15
1.19%		12.85
0.1
0.78%		 　13.35
0.5
3.89%		13.00
-0.35
-2.62%		12.40
-0.6
-4.62%		12.10
-0.3
-2.42%		12.10
0
0%		 　11.20
-0.9
-7.44%		12.10
0.9
8.04%		11.95
-0.15
-1.24%		11.85
-0.1
-0.84%		12.05
0.2
1.69%		 　12.05
0
0%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.30
0.2
1.65%		 12.45
0.15
1.22%		12.32
6 月12.60
0.15
1.2%		12.75
0.15
1.19%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		 　12.50
-0.15
-1.19%		12.55
0.05
0.4%		12.45
-0.1
-0.8%		12.45
0
0%		12.50
0.05
0.4%		 　　12.40
-0.1
-0.8%		12.35
-0.05
-0.4%		12.45
0.1
0.81%		12.25
-0.2
-1.61%		 　12.15
-0.1
-0.82%		12.65
0.5
4.12%		12.85
0.2
1.58%		12.80
-0.05
-0.39%		12.95
0.15
1.17%		 12.90
-0.05
-0.39%		13.20
0.3
2.33%		13.00
-0.2
-1.52%		13.15
0.15
1.15%		 12.64
7 月13.05
-0.1
-0.76%		13.15
0.1
0.77%		 　13.25
0.1
0.76%		13.30
0.05
0.38%		13.50
0.2
1.5%		13.95
0.45
3.33%		13.70
-0.25
-1.79%		 　13.95
0.25
1.82%		13.80
-0.15
-1.08%		13.95
0.15
1.09%		14.20
0.25
1.79%		14.70
0.5
3.52%		 　14.45
-0.25
-1.7%		14.15
-0.3
-2.08%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		14.40
0.2
1.41%		 　14.25
-0.15
-1.04%		13.95
-0.3
-2.11%		13.85
-0.1
-0.72%		14.10
0.25
1.81%		14.10
0
0%		 13.93
8 月　14.20
0.1
0.71%		14.20
0
0%		14.25
0.05
0.35%		14.25
0
0%		14.25
0
0%		 　14.15
-0.1
-0.7%		13.85
-0.3
-2.12%		13.90
0.05
0.36%		13.85
-0.05
-0.36%		14.30
0.45
3.25%		 　13.70
-0.6
-4.2%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.20
-0.4
-2.94%		13.15
-0.05
-0.38%		 　13.35
0.2
1.52%		13.40
0.05
0.37%		13.65
0.25
1.87%		13.65
0
0%		13.80
0.15
1.1%		 　14.20
0.4
2.9%		14.20
0
0%		13.85
9 月14.10
-0.1
-0.7%		13.75
-0.35
-2.48%		13.95
0.2
1.45%		 　13.80
-0.15
-1.08%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.90
0.1
0.72%		 　14.10
0.2
1.44%		14.30
0.2
1.42%		14.35
0.05
0.35%		14.50
0.15
1.05%		14.25
-0.25
-1.72%		 　　　14.10
-0.15
-1.05%		14.10
0
0%		14.10
0
0%		 　14.20
0.1
0.71%		14.20
0
0%		14.05
-0.15
-1.06%		14.20
0.15
1.07%		 14.06
10 月14.00
-0.2
-1.41%		 　13.90
-0.1
-0.71%		13.95
0.05
0.36%		14.00
0.05
0.36%		14.10
0.1
0.71%		14.15
0.05
0.35%		 　　14.20
0.05
0.35%		14.10
-0.1
-0.7%		14.00
-0.1
-0.71%		14.10
0.1
0.71%		 　14.20
0.1
0.71%		14.25
0.05
0.35%		14.15
-0.1
-0.7%		14.15
0
0%		14.15
0
0%		 　14.15
0
0%		14.30
0.15
1.06%		14.30
0
0%		14.35
0.05
0.35%		14.20
-0.15
-1.05%		 14.13
11 月14.10
-0.1
-0.7%		14.15
0.05
0.35%		14.15
0
0%		14.15
0
0%		14.15
0
0%		 　14.30
0.15
1.06%		14.30
0
0%		14.35
0.05
0.35%		14.50
0.15
1.05%		15.30
0.8
5.52%		 　15.60
0.3
1.96%		15.65
0.05
0.32%		16.95
1.3
8.31%		17.10
0.15
0.88%		16.85
-0.25
-1.46%		 　16.70
-0.15
-0.89%		16.80
0.1
0.6%		16.80
0
0%		16.80
0
0%		16.35
-0.45
-2.68%		 　16.20
-0.15
-0.92%		16.40
0.2
1.23%		 15.58
12 月16.25
-0.15
-0.91%		16.15
-0.1
-0.62%		16.35
0.2
1.24%		 　16.45
0.1
0.61%		16.70
0.25
1.52%		16.50
-0.2
-1.2%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		 　16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		16.85
0.35
2.12%		 　16.55
-0.3
-1.78%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.70
0.05
0.3%		16.85
0.15
0.9%		 　16.90
0.05
0.3%		17.10
0.2
1.18%		17.60
0.5
2.92%		17.50
-0.1
-0.57%		　16.68

說明:最高漲幅:9.76%最低跌幅:-7.44% 最高價:17.60最低價:8.92平均價:12.91,灰色底表示週末,漲147天(29.05)元,跌118天(-19.73)元,平盤38天
10%=2,8%=2,7%=2,6%=1,5%=2,4%=5,3%=11,2%=25,1%=58,0%=77,-0%=2,-1%=2,-2%=2,-3%=11,-4%=16,-5%=31,-6%=54,

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 2883 40453637 7462 373983512 9.30 9.31 9.20 9.24 0.06 0% 9.24 357 9.25 250 12.32
2021-01-05 2883 38533714 7217 355298579 9.23 9.24 9.20 9.24 0.00 0% 9.23 158 9.24 210 12.32
2021-01-07 2883 50696455 8989 472686772 9.31 9.36 9.29 9.29 0.01 0.54% 9.28 1041 9.29 61 12.39
2021-01-08 2883 69600402 11611 652306418 9.34 9.43 9.31 9.41 0.12 1.29% 9.40 326 9.41 1072 12.55
2021-01-11 2883 162175582 31407 1577013285 9.50 9.95 9.49 9.71 0.30 3.19% 9.70 473 9.71 131 12.95
2021-01-12 2883 86804521 18570 825333970 9.69 9.69 9.40 9.47 0.24 -2.47% 9.46 83 9.47 113 12.63
2021-01-13 2883 67229986 11023 642610007 9.57 9.65 9.50 9.51 0.04 0.42% 9.51 484 9.52 197 12.68
2021-01-14 2883 45348626 9798 428871463 9.55 9.56 9.42 9.46 0.05 -0.53% 9.46 7 9.47 420 12.61
2021-01-15 2883 52671502 10860 492455012 9.46 9.46 9.28 9.28 0.18 -1.9% 9.28 1408 9.29 89 12.37
2021-01-18 2883 40237035 9435 369378083 9.24 9.25 9.10 9.25 0.03 -0.32% 9.23 10 9.25 971 12.33
2021-01-19 2883 30336330 7156 281931523 9.23 9.34 9.22 9.31 0.06 0.65% 9.31 59 9.32 150 12.41
2021-01-20 2883 53480406 13229 489355610 9.28 9.31 9.06 9.06 0.25 -2.69% 9.06 693 9.07 5 12.08
2021-01-21 2883 31544646 8261 287519035 9.14 9.18 9.06 9.06 0.00 0% 9.06 893 9.07 9 12.08
2021-01-22 2883 47163142 9094 427326885 9.10 9.11 9.03 9.04 0.02 -0.22% 9.04 2372 9.06 30 12.05
2021-01-25 2883 35629324 8906 322673291 9.01 9.12 9.00 9.08 0.04 0.44% 9.08 11 9.09 375 12.11
2021-01-26 2883 29098119 6373 263198329 9.08 9.09 9.02 9.04 0.04 -0.44% 9.03 1245 9.04 96 12.05
2021-01-27 2883 27399903 6320 247689938 9.07 9.09 9.01 9.01 0.03 -0.33% 9.01 2666 9.02 748 12.01
2021-01-28 2883 50774981 13253 454936818 8.96 9.01 8.93 8.94 0.07 -0.78% 8.94 476 8.95 71 11.92
2021-01-29 2883 48096338 8371 430677166 8.97 9.04 8.92 8.92 0.02 -0.22% 8.92 581 8.93 380 11.89
2021-02-02 2883 37348552 6523 335763821 8.93 9.06 8.90 8.95 0.02 0.34% 8.95 877 8.97 73 11.93
2021-02-03 2883 24720803 4396 222870425 9.04 9.06 8.97 9.05 0.10 1.12% 9.05 173 9.06 341 12.07
2021-02-04 2883 21847056 4021 197228035 9.05 9.06 9.00 9.03 0.02 -0.22% 9.03 244 9.04 35 12.04
2021-02-17 2883 66991422 11734 614776925 9.17 9.23 9.10 9.19 0.13 1.77% 9.17 25 9.19 522 12.25
2021-02-18 2883 46800461 7226 432549510 9.21 9.29 9.20 9.25 0.06 0.65% 9.24 208 9.25 12 12.33
2021-02-19 2883 33924456 6717 311383447 9.25 9.25 9.14 9.20 0.05 -0.54% 9.20 30 9.21 365 12.27
2021-02-23 2883 49337019 10432 456659760 9.21 9.30 9.21 9.29 0.09 0.98% 9.28 489 9.29 165 12.39
2021-02-25 2883 82990060 15092 784951124 9.37 9.55 9.35 9.55 0.24 2.8% 9.54 168 9.55 1979 12.73
2021-03-02 2883 41696427 8013 389113836 9.39 9.42 9.28 9.28 0.02 -2.83% 9.28 565 9.29 557 12.37
2021-03-03 2883 57991790 10579 544615780 9.32 9.45 9.27 9.42 0.14 1.51% 9.41 1302 9.42 240 12.56
2021-03-04 2883 58583559 8405 551169482 9.42 9.49 9.32 9.45 0.03 0.32% 9.45 102 9.46 84 12.60
2021-03-05 2883 34365540 4785 324051677 9.38 9.48 9.37 9.44 0.01 -0.11% 9.43 65 9.44 153 12.59
2021-03-08 2883 64580706 9108 613777137 9.52 9.58 9.43 9.46 0.02 0.21% 9.46 59 9.47 3 12.61
2021-03-09 2883 123058690 17264 1185641073 9.50 9.74 9.50 9.70 0.24 2.54% 9.69 362 9.70 1315 12.93
2021-03-10 2883 93167708 15533 912468008 9.78 9.84 9.75 9.80 0.10 1.03% 9.80 526 9.81 1037 13.07
2021-03-11 2883 126665987 21135 1254824155 9.88 9.99 9.80 9.83 0.03 0.31% 9.83 1556 9.84 77 13.11
2021-03-12 2883 53622806 9114 526839340 9.86 9.89 9.77 9.87 0.04 0.41% 9.86 191 9.87 686 13.16
2021-03-15 2883 110958803 17977 1111596346 9.92 10.10 9.91 10.10 0.23 2.33% 10.05 2604 10.10 6331 13.47
2021-03-16 2883 70327301 11477 711408613 10.15 10.20 10.05 10.10 0.00 0% 10.10 1152 10.15 7567 13.47
2021-03-17 2883 51247158 10615 514241100 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 9696 10.05 2921 13.40
2021-03-18 2883 58891954 9938 590605482 10.10 10.15 9.98 10.00 0.05 -0.5% 10.00 4789 10.05 3469 13.33
2021-03-19 2883 154948925 15162 1555318907 10.00 10.15 10.00 10.00 0.00 0% 10.00 16073 10.05 36 13.33
2021-03-22 2883 68966439 11340 698297519 10.05 10.20 10.05 10.15 0.15 1.5% 10.15 1957 10.20 10383 13.53
2021-03-23 2883 70088576 11548 717125075 10.25 10.30 10.20 10.20 0.05 0.49% 10.20 29 10.25 4931 13.60
2021-03-24 2883 52966665 7899 539131284 10.20 10.25 10.10 10.20 0.00 0% 10.15 3039 10.20 3345 12.00
2021-03-25 2883 130427009 18884 1352017948 10.20 10.50 10.15 10.50 0.30 2.94% 10.45 1798 10.50 8420 12.35
2021-03-26 2883 123810759 16827 1306669138 10.60 10.75 10.40 10.50 0.00 0% 10.45 1413 10.50 5810 12.35
2021-03-29 2883 66447933 12887 695287977 10.50 10.55 10.40 10.50 0.00 0% 10.45 1560 10.50 13690 12.35
2021-03-30 2883 70904250 12918 736109113 10.50 10.50 10.30 10.40 0.10 -0.95% 10.40 2767 10.45 1562 12.24
2021-04-01 2883 51333650 10782 538960593 10.55 10.60 10.45 10.50 0.00 0.96% 10.50 1073 10.55 8716 12.35
2021-04-06 2883 46607536 10905 488958575 10.55 10.60 10.45 10.45 0.05 -0.48% 10.45 2133 10.50 12516 12.29
2021-04-07 2883 44413530 10213 462251247 10.45 10.50 10.35 10.45 0.00 0% 10.40 3108 10.45 1160 12.29
2021-04-08 2883 38976841 9736 405749274 10.40 10.45 10.35 10.40 0.05 -0.48% 10.40 3129 10.45 17047 12.24
2021-04-09 2883 49813011 10282 516177001 10.40 10.45 10.30 10.40 0.00 0% 10.35 2716 10.40 6241 12.24
2021-04-12 2883 236704290 36669 2147483647 10.70 11.25 10.65 11.15 0.75 7.21% 11.10 4691 11.15 845 13.12
2021-04-13 2883 130831587 23179 1461416035 11.25 11.35 11.05 11.05 0.10 -0.9% 11.05 1379 11.10 2227 13.00
2021-04-14 2883 121081744 17727 1334957878 11.10 11.15 10.90 11.05 0.00 0% 11.00 5172 11.05 4436 13.00
2021-04-15 2883 105516075 16898 1181368160 11.10 11.30 11.10 11.25 0.20 1.81% 11.20 1736 11.25 5595 13.24
2021-04-16 2883 96051431 12086 1078880486 11.25 11.30 11.15 11.25 0.00 0% 11.25 234 11.30 4124 13.24
2021-04-19 2883 168564770 26898 1965494157 11.35 11.85 11.30 11.80 0.55 4.89% 11.80 628 11.85 3850 13.88
2021-04-20 2883 110399449 19158 1303346146 11.95 12.00 11.65 11.80 0.00 0% 11.75 2684 11.80 4920 13.88
2021-04-21 2883 83655860 15243 978161242 11.70 11.80 11.60 11.75 0.05 -0.42% 11.75 349 11.80 6742 13.82
2021-04-22 2883 263628182 32403 2147483647 11.80 12.30 11.70 11.85 0.10 0.85% 11.80 4686 11.85 667 13.94
2021-04-23 2883 184136175 25731 2147483647 11.95 12.30 11.90 12.30 0.45 3.8% 12.25 742 12.30 7648 14.47
2021-04-26 2883 434720791 67276 2147483647 12.60 13.50 12.60 13.50 1.20 9.76% 13.45 1718 13.50 24145 15.88
2021-04-27 2883 239149097 44612 2147483647 13.40 13.45 13.20 13.45 0.05 -0.37% 13.40 2993 13.45 2120 15.82
2021-04-28 2883 208722945 41388 2147483647 13.45 13.45 13.05 13.15 0.30 -2.23% 13.15 597 13.20 4757 15.47
2021-04-29 2883 175539904 31249 2147483647 13.15 13.25 12.85 13.05 0.10 -0.76% 13.05 810 13.10 535 15.35
2021-05-03 2883 162974082 25803 2129175519 13.15 13.30 12.90 13.00 0.05 -0.38% 13.00 865 13.05 1024 15.29
2021-05-04 2883 329929618 53169 2147483647 12.95 13.05 11.90 12.35 0.65 -5% 12.35 864 12.40 761 14.53
2021-05-05 2883 167243586 24862 2110184002 12.55 12.85 12.25 12.60 0.25 2.02% 12.60 594 12.65 667 14.82
2021-05-06 2883 105607355 16572 1339990020 12.75 12.85 12.50 12.75 0.15 1.19% 12.70 516 12.75 2084 15.00
2021-05-07 2883 72359088 12201 923317734 12.85 12.90 12.65 12.85 0.10 0.78% 12.85 78 12.90 4972 15.12
2021-05-10 2883 217367277 32973 2147483647 13.00 13.45 12.95 13.35 0.50 3.89% 13.35 128 13.40 8236 15.71
2021-05-11 2883 333894376 54791 2147483647 13.30 13.60 12.75 13.00 0.35 -2.62% 13.00 2480 13.05 2401 15.29
2021-05-12 2883 416389658 64276 2147483647 13.10 13.25 12.00 12.40 0.60 -4.62% 12.40 3850 12.45 1908 14.59
2021-05-13 2883 208743572 35496 2147483647 12.00 12.45 11.85 12.10 0.30 -2.42% 12.10 3301 12.15 2007 14.24
2021-05-14 2883 156914801 27954 1902614266 12.35 12.40 11.95 12.10 0.00 0% 12.05 1327 12.10 530 14.24
2021-05-17 2883 266058030 46648 2147483647 11.35 11.80 11.00 11.20 0.90 -7.44% 11.20 480 11.25 1465 13.18
2021-05-18 2883 193397156 28476 2147483647 11.55 12.15 11.45 12.10 0.90 8.04% 12.10 2019 12.15 2970 14.24
2021-05-19 2883 106987838 20310 1278365642 12.00 12.15 11.80 11.95 0.15 -1.24% 11.95 1496 12.00 3735 14.06
2021-05-20 2883 80329490 14529 948602035 11.90 11.90 11.70 11.85 0.10 -0.84% 11.80 2226 11.85 717 13.94
2021-05-21 2883 79222120 10721 950992343 12.05 12.15 11.90 12.05 0.20 1.69% 12.00 1340 12.05 2753 14.18
2021-05-24 2883 51186452 8404 614642625 11.90 12.10 11.85 12.05 0.00 0% 12.05 546 12.10 3514 14.18
2021-05-25 2883 58962073 9883 715025769 12.15 12.20 12.05 12.10 0.05 0.41% 12.10 992 12.15 4763 7.86
2021-05-26 2883 62359261 8707 760601513 12.25 12.30 12.10 12.20 0.10 0.83% 12.15 3771 12.20 4502 7.92
2021-05-27 2883 93731200 9623 1131220314 12.10 12.10 11.95 12.10 0.10 -0.82% 12.05 3774 12.10 721 7.86
2021-05-28 2883 77896742 11640 955889978 12.20 12.35 12.10 12.30 0.20 1.65% 12.30 403 12.35 5326 7.99
2021-05-31 2883 83939582 10988 1040550466 12.25 12.50 12.25 12.45 0.15 1.22% 12.40 1394 12.45 2841 8.08
2021-06-01 2883 55045967 9720 690050476 12.50 12.65 12.40 12.60 0.15 1.2% 12.60 1979 12.65 3485 8.18
2021-06-02 2883 78304075 13854 996836148 12.70 12.85 12.60 12.75 0.15 1.19% 12.70 843 12.75 1065 8.28
2021-06-03 2883 40178932 7906 510313177 12.85 12.85 12.60 12.70 0.05 -0.39% 12.65 1099 12.70 2751 8.25
2021-06-04 2883 66269230 10138 834353379 12.60 12.75 12.45 12.65 0.05 -0.39% 12.60 7939 12.65 1816 8.21
2021-06-07 2883 62244920 9953 777062244 12.65 12.70 12.30 12.50 0.15 -1.19% 12.45 1881 12.50 97 8.12
2021-06-08 2883 26643080 5523 333874315 12.55 12.60 12.45 12.55 0.05 0.4% 12.50 4854 12.55 1264 8.15
2021-06-09 2883 42503580 7806 528617321 12.50 12.55 12.35 12.45 0.10 -0.8% 12.40 828 12.45 286 8.08
2021-06-10 2883 57574320 8029 713788040 12.45 12.50 12.30 12.45 0.00 0% 12.40 1402 12.45 134 8.08
2021-06-11 2883 40020058 6063 499091954 12.45 12.55 12.40 12.50 0.05 0.4% 12.45 1225 12.50 4131 8.12
2021-06-15 2883 39844480 7500 494225058 12.55 12.55 12.35 12.40 0.10 -0.8% 12.35 6861 12.40 2476 8.05
2021-06-16 2883 49542666 14205 610050925 12.35 12.40 12.25 12.35 0.05 -0.4% 12.30 1307 12.35 1654 8.02
2021-06-17 2883 32832711 6678 406956015 12.25 12.45 12.25 12.45 0.10 0.81% 12.40 4502 12.45 1187 8.08
2021-06-18 2883 92356805 12178 1135306692 12.40 12.45 12.25 12.25 0.20 -1.61% 12.25 5449 12.30 331 7.95
2021-06-21 2883 86875063 13079 1057960635 12.15 12.30 12.10 12.15 0.10 -0.82% 12.15 2930 12.20 1549 7.89
2021-06-22 2883 236122079 30450 2147483647 12.35 13.00 12.35 12.65 0.50 4.12% 12.65 1159 12.70 414 8.21
2021-06-23 2883 134910128 18694 1738701834 12.85 13.00 12.80 12.85 0.20 1.58% 12.85 1366 12.90 4346 8.34
2021-06-24 2883 69239795 9319 888351369 12.90 12.95 12.75 12.80 0.05 -0.39% 12.80 455 12.85 1387 8.31
2021-06-25 2883 65149822 10572 841857334 12.90 13.00 12.80 12.95 0.15 1.17% 12.90 3744 12.95 12 8.41
2021-06-27 2883 137500 129 1782149 12.95 13.00 12.90 12.90 0.05 -0.39% 12.90 3744 13.00 12 8.38
2021-06-28 2883 97938550 17988 1289610927 13.05 13.25 13.05 13.20 0.25 2.33% 13.20 808 13.25 7659 8.57
2021-06-29 2883 86651223 13864 1129512669 13.30 13.30 12.90 13.00 0.20 -1.52% 13.00 2734 13.05 1698 8.44
2021-06-30 2883 53757816 9806 706108492 13.05 13.20 13.05 13.15 0.15 1.15% 13.10 731 13.15 5251 8.54
2021-07-01 2883 56270412 8800 735503375 13.15 13.20 13.00 13.05 0.10 -0.76% 13.05 368 13.10 3063 8.47
2021-07-02 2883 42402815 6429 555716498 13.05 13.20 13.00 13.15 0.10 0.77% 13.10 332 13.15 3877 8.54
2021-07-05 2883 60747021 11164 803961911 13.25 13.30 13.15 13.25 0.10 0.76% 13.20 591 13.25 4444 8.60
2021-07-06 2883 60280895 10287 801807214 13.30 13.35 13.20 13.30 0.05 0.38% 13.30 684 13.35 8910 8.64
2021-07-07 2883 92229372 15651 1238510824 13.30 13.50 13.25 13.50 0.20 1.5% 13.45 480 13.50 19555 8.77
2021-07-08 2883 161756243 26080 2147483647 13.65 14.05 13.60 13.95 0.45 3.33% 13.90 993 13.95 6508 9.06
2021-07-09 2883 94825552 17308 1303496841 13.85 13.85 13.60 13.70 0.25 -1.79% 13.70 1990 13.75 1753 8.90
2021-07-12 2883 110305231 18553 1544957832 13.90 14.20 13.85 13.95 0.25 1.82% 13.90 4629 13.95 74 9.06
2021-07-13 2883 100155518 18125 1397675140 14.10 14.20 13.75 13.80 0.15 -1.08% 13.80 1204 13.85 2477 8.96
2021-07-14 2883 68670012 11744 954936044 13.90 14.00 13.75 13.95 0.15 1.09% 13.95 431 14.00 14533 9.06
2021-07-15 2883 84279062 15926 1190134460 14.00 14.20 14.00 14.20 0.25 1.79% 14.15 2795 14.20 9088 9.22
2021-07-16 2883 160052231 30735 2147483647 14.10 14.80 14.10 14.70 0.50 3.52% 14.70 328 14.75 2490 9.55
2021-07-19 2883 144683666 28930 2107227303 14.80 14.90 14.35 14.45 0.25 -1.7% 14.45 1680 14.50 2136 9.38
2021-07-20 2883 112189569 23810 1582944512 14.15 14.25 14.00 14.15 0.30 -2.08% 14.10 1313 14.15 4468 9.19
2021-07-21 2883 88783729 20733 1251681478 14.30 14.35 14.00 14.10 0.05 -0.35% 14.05 1095 14.10 2410 9.16
2021-07-22 2883 46823000 7421 663967250 14.20 14.25 14.10 14.20 0.10 0.71% 14.20 80 14.25 5962 9.22
2021-07-23 2883 52761058 8755 756929140 14.25 14.45 14.25 14.40 0.20 1.41% 14.35 521 14.40 976 9.35
2021-07-26 2883 71437677 14669 1030466981 14.50 14.70 14.20 14.25 0.15 -1.04% 14.20 4402 14.25 36 9.25
2021-07-27 2883 91246080 20229 1279823043 14.30 14.30 13.90 13.95 0.30 -2.11% 13.95 814 14.00 2704 9.06
2021-07-28 2883 105353519 20960 1447417971 13.85 13.90 13.55 13.85 0.10 -0.72% 13.80 1548 13.85 127 8.99
2021-07-29 2883 45406344 8070 636589668 13.95 14.10 13.90 14.10 0.25 1.81% 14.10 939 14.15 3194 9.16
2021-07-30 2883 48630964 8102 686944541 14.10 14.20 14.00 14.10 0.00 0% 14.10 4042 14.15 2708 9.16
2021-08-02 2883 40086838 7518 565597083 14.15 14.20 14.00 14.20 0.10 0.71% 14.15 650 14.20 4014 9.22
2021-08-03 2883 34543859 7947 487881505 14.15 14.20 14.05 14.20 0.00 0% 14.15 625 14.20 1818 9.22
2021-08-04 2883 31228510 5269 443739307 14.25 14.25 14.15 14.25 0.05 0.35% 14.20 8561 14.25 4620 9.25
2021-08-05 2883 55212157 7293 786197135 14.25 14.30 14.20 14.25 0.00 0% 14.25 222 14.30 9692 9.25
2021-08-06 2883 66787828 7844 949901196 14.25 14.30 14.10 14.25 0.00 0% 14.20 5134 14.25 5454 9.25
2021-08-09 2883 101139146 15030 1433707357 14.20 14.25 14.10 14.15 0.10 -0.7% 14.10 12171 14.15 1853 9.19
2021-08-10 2883 116794151 22733 1605029348 13.60 13.90 13.60 13.85 0.00 -2.12% 13.80 1496 13.85 4763 8.99
2021-08-11 2883 97936063 19278 1364642472 13.85 14.10 13.80 13.90 0.05 0.36% 13.85 1835 13.90 1202 9.03
2021-08-12 2883 31925299 8013 442927062 13.95 14.00 13.80 13.85 0.05 -0.36% 13.80 6596 13.85 144 8.99
2021-08-13 2883 234349624 42035 2147483647 14.10 14.60 13.90 14.30 0.45 3.25% 14.30 3266 14.35 1619 9.29
2021-08-16 2883 205322156 44602 2147483647 14.30 14.40 13.65 13.70 0.60 -4.2% 13.65 6957 13.70 1496 8.90
2021-08-17 2883 81693656 17935 1108404319 13.65 13.70 13.40 13.65 0.05 -0.36% 13.60 394 13.65 1410 8.86
2021-08-18 2883 72847131 14515 987577256 13.50 13.65 13.45 13.60 0.05 -0.37% 13.55 1838 13.60 27336 8.83
2021-08-19 2883 118990984 27920 1584205079 13.50 13.55 13.15 13.20 0.40 -2.94% 13.20 1354 13.25 1757 8.57
2021-08-20 2883 86225353 19671 1129626789 13.20 13.30 12.90 13.15 0.05 -0.38% 13.15 492 13.20 725 8.54
2021-08-23 2883 62372899 10432 827449799 13.25 13.40 13.15 13.35 0.20 1.52% 13.30 588 13.35 1436 8.67
2021-08-24 2883 42597014 7210 566632957 13.35 13.40 13.20 13.40 0.05 0.37% 13.35 1435 13.40 263 8.70
2021-08-25 2883 59497370 10765 806927323 13.40 13.65 13.35 13.65 0.25 1.87% 13.60 1254 13.65 137 7.71
2021-08-26 2883 32887943 7006 446205008 13.70 13.70 13.50 13.65 0.00 0% 13.60 1005 13.65 108 7.71
2021-08-27 2883 46545747 8284 640214167 13.60 13.85 13.55 13.80 0.15 1.1% 13.80 56 13.85 3410 7.80
2021-08-30 2883 85522815 15849 1202584327 13.85 14.20 13.80 14.20 0.40 2.9% 14.15 1022 14.20 3326 8.02
2021-08-31 2883 77861699 12474 1094707036 14.20 14.25 13.90 14.20 0.00 0% 14.15 17 14.20 4029 8.02
2021-09-01 2883 44366103 7796 624874054 14.10 14.20 14.00 14.10 0.10 -0.7% 14.05 560 14.10 2381 7.97
2021-09-02 2883 81381689 18723 1126282692 14.10 14.15 13.70 13.75 0.35 -2.48% 13.75 32 13.80 1802 7.77
2021-09-03 2883 32672643 7577 454427792 13.90 13.95 13.85 13.95 0.20 1.45% 13.90 1571 13.95 1334 7.88
2021-09-06 2883 37556991 8513 520514164 13.95 13.95 13.80 13.80 0.15 -1.08% 13.80 1878 13.85 1308 7.80
2021-09-07 2883 41133298 7308 566595683 13.80 13.90 13.65 13.85 0.05 0.36% 13.80 2901 13.85 213 7.82
2021-09-08 2883 41581373 9171 572664907 13.85 13.90 13.70 13.75 0.10 -0.72% 13.70 3469 13.75 371 7.77
2021-09-09 2883 33698738 6225 463315285 13.70 13.85 13.65 13.80 0.05 0.36% 13.80 120 13.85 1483 7.80
2021-09-10 2883 19636435 3655 271947180 13.80 13.90 13.75 13.90 0.10 0.72% 13.85 1728 13.90 4083 7.85
2021-09-13 2883 88040391 14538 1240342733 13.95 14.20 13.95 14.10 0.20 1.44% 14.05 3700 14.10 1618 7.97
2021-09-14 2883 102480347 18418 1457681751 14.15 14.35 14.05 14.30 0.20 1.42% 14.25 2007 14.30 427 8.08
2021-09-15 2883 49670407 10510 709959876 14.35 14.35 14.20 14.35 0.05 0.35% 14.30 915 14.35 4529 8.11
2021-09-16 2883 124020360 18947 1806882555 14.35 14.75 14.35 14.50 0.15 1.05% 14.50 2534 14.55 2062 8.19
2021-09-17 2883 89692000 18303 1288167750 14.50 14.60 14.25 14.25 0.25 -1.72% 14.25 2316 14.30 2667 8.05
2021-09-22 2883 104942464 25124 1464019983 13.90 14.10 13.75 14.10 0.15 -1.05% 14.05 135 14.10 2624 7.97
2021-09-23 2883 47814302 9388 675961523 14.20 14.25 14.05 14.10 0.00 0% 14.10 1343 14.15 2109 7.97
2021-09-24 2883 47141886 9212 664284815 14.20 14.25 14.00 14.10 0.00 0% 14.05 1214 14.10 9348 7.97
2021-09-27 2883 45749935 8609 649234882 14.10 14.25 14.10 14.20 0.10 0.71% 14.15 1503 14.20 810 8.02
2021-09-28 2883 27009647 6467 381852988 14.15 14.20 14.05 14.20 0.00 0% 14.15 746 14.20 2082 8.02
2021-09-29 2883 54917323 13371 771542274 14.05 14.15 13.95 14.05 0.15 -1.06% 14.05 167 14.10 1960 7.94
2021-09-30 2883 43110908 6052 608377057 14.10 14.20 14.00 14.20 0.15 1.07% 14.15 146 14.20 3118 8.02
2021-10-01 2883 70974187 18169 992218543 14.10 14.10 13.90 14.00 0.20 -1.41% 13.95 1053 14.00 1597 7.91
2021-10-04 2883 43566005 10383 607682449 14.05 14.10 13.90 13.90 0.10 -0.71% 13.90 7098 13.95 184 7.85
2021-10-05 2883 48875195 9606 679269247 13.90 14.00 13.80 13.95 0.05 0.36% 13.90 5837 13.95 504 7.88
2021-10-06 2883 42279220 8705 590375053 14.00 14.05 13.90 14.00 0.05 0.36% 14.00 714 14.05 2004 7.91
2021-10-07 2883 35783946 6654 505863586 14.05 14.20 14.05 14.10 0.10 0.71% 14.10 2740 14.15 1708 7.97
2021-10-08 2883 32896704 5845 464750800 14.20 14.20 14.05 14.15 0.05 0.35% 14.15 556 14.20 6901 7.99
2021-10-12 2883 51471261 6702 727021826 14.05 14.20 14.00 14.20 0.05 0.35% 14.15 959 14.20 3520 8.02
2021-10-13 2883 35669712 6574 503934250 14.20 14.25 14.05 14.10 0.10 -0.7% 14.05 4552 14.10 708 7.97
2021-10-14 2883 41633880 8297 584485502 14.15 14.15 13.95 14.00 0.10 -0.71% 14.00 2780 14.05 1524 7.91
2021-10-15 2883 35399190 6471 498588966 14.10 14.15 14.00 14.10 0.10 0.71% 14.10 488 14.15 5113 7.97
2021-10-18 2883 77160090 11246 1098964512 14.10 14.35 14.10 14.20 0.10 0.71% 14.20 176 14.25 1650 8.02
2021-10-19 2883 39876816 6858 568341802 14.30 14.35 14.20 14.25 0.05 0.35% 14.20 382 14.25 576 8.05
2021-10-20 2883 47347216 10386 669288479 14.30 14.30 14.05 14.15 0.10 -0.7% 14.10 1880 14.15 3995 7.99
2021-10-21 2883 47481716 7222 672837881 14.15 14.25 14.10 14.15 0.00 0% 14.15 1764 14.20 478 7.99
2021-10-22 2883 29326487 5904 414676237 14.20 14.20 14.10 14.15 0.00 0% 14.10 1435 14.15 966 7.99
2021-10-25 2883 20323017 4252 287640640 14.15 14.20 14.10 14.15 0.00 0% 14.15 4656 14.20 4751 7.99
2021-10-26 2883 49914021 7538 712172003 14.15 14.35 14.15 14.30 0.15 1.06% 14.25 2651 14.30 2113 8.08
2021-10-27 2883 31339694 5956 448363702 14.25 14.35 14.25 14.30 0.00 0% 14.30 477 14.35 7171 8.08
2021-10-28 2883 26837450 4686 383836265 14.30 14.35 14.25 14.35 0.05 0.35% 14.30 1528 14.35 5445 8.11
2021-10-29 2883 34842070 6984 495477325 14.35 14.35 14.15 14.20 0.15 -1.05% 14.20 177 14.25 1540 8.02
2021-11-01 2883 29301122 7073 414382841 14.20 14.25 14.10 14.10 0.10 -0.7% 14.10 9487 14.15 2309 7.97
2021-11-02 2883 31125246 5997 439827468 14.15 14.20 14.10 14.15 0.05 0.35% 14.10 4516 14.15 489 7.99
2021-11-03 2883 19938090 5043 281671046 14.15 14.20 14.10 14.15 0.00 0% 14.10 6262 14.15 1352 7.99
2021-11-04 2883 38204252 7228 542069694 14.25 14.30 14.15 14.15 0.00 0% 14.15 1886 14.20 1661 7.99
2021-11-05 2883 36142734 6387 510915334 14.15 14.25 14.10 14.15 0.00 0% 14.15 1304 14.20 1692 7.99
2021-11-08 2883 34003492 6241 484730590 14.20 14.30 14.15 14.30 0.15 1.06% 14.25 3611 14.30 7535 8.08
2021-11-09 2883 22564800 5976 322264474 14.30 14.35 14.25 14.30 0.00 0% 14.25 1968 14.30 3475 8.08
2021-11-10 2883 24537863 6517 351224430 14.30 14.35 14.25 14.35 0.05 0.35% 14.30 2601 14.35 3453 8.11
2021-11-11 2883 81592285 13882 1182448771 14.30 14.65 14.30 14.50 0.15 1.05% 14.45 985 14.50 2530 8.19
2021-11-12 2883 221475721 47156 2147483647 14.60 15.50 14.55 15.30 0.80 5.52% 15.25 1329 15.30 1435 8.64
2021-11-15 2883 152287889 32367 2147483647 15.55 15.85 15.50 15.60 0.30 1.96% 15.55 2777 15.60 58 8.81
2021-11-16 2883 86979353 20536 1343631250 15.55 15.70 15.30 15.65 0.05 0.32% 15.65 11 15.70 2434 8.84
2021-11-17 2883 317933760 69373 2147483647 15.90 17.15 15.85 16.95 1.30 8.31% 16.95 77 17.00 2107 9.58
2021-11-18 2883 206780826 50397 2147483647 17.10 17.50 16.80 17.10 0.15 0.88% 17.10 1094 17.15 2580 9.66
2021-11-19 2883 116513456 34933 1963876877 17.10 17.15 16.70 16.85 0.25 -1.46% 16.80 1991 16.85 775 7.33
2021-11-22 2883 82124175 21668 1369980154 16.80 16.80 16.55 16.70 0.15 -0.89% 16.70 298 16.75 629 7.26
2021-11-23 2883 78394751 15894 1314645260 16.60 16.95 16.55 16.80 0.10 0.6% 16.80 215 16.85 2378 7.30
2021-11-24 2883 74185411 16924 1252243024 17.00 17.10 16.70 16.80 0.00 0% 16.80 76 16.85 703 7.30
2021-11-25 2883 49657512 13688 829130299 16.80 16.80 16.60 16.80 0.00 0% 16.75 792 16.80 2753 7.30
2021-11-26 2883 104614688 33412 1720886169 16.75 16.80 16.30 16.35 0.45 -2.68% 16.35 1183 16.40 1407 7.11
2021-11-29 2883 88928327 24092 1430786033 15.90 16.30 15.90 16.20 0.15 -0.92% 16.15 598 16.20 182 7.04
2021-11-30 2883 109895370 20748 1786890675 16.30 16.45 16.05 16.40 0.20 1.23% 16.40 2076 16.45 2681 7.13
2021-12-01 2883 58405219 14576 944131989 16.15 16.25 16.05 16.25 0.15 -0.91% 16.20 2175 16.25 185 7.07
2021-12-02 2883 46953559 12186 757211102 16.20 16.20 16.05 16.15 0.10 -0.62% 16.10 3351 16.15 141 7.02
2021-12-03 2883 65097113 14077 1068480714 16.25 16.60 16.25 16.35 0.20 1.24% 16.35 2662 16.40 774 7.11
2021-12-06 2883 57138986 12137 939736370 16.35 16.55 16.20 16.45 0.10 0.61% 16.45 2343 16.50 211 7.15
2021-12-07 2883 64667237 13543 1068346951 16.50 16.75 16.30 16.70 0.25 1.52% 16.70 153 16.75 1861 7.26
2021-12-08 2883 65374138 16630 1085462452 16.75 16.80 16.50 16.50 0.20 -1.2% 16.50 4917 16.55 47 7.17
2021-12-09 2883 44496733 10082 737035190 16.50 16.65 16.50 16.65 0.15 0.91% 16.60 527 16.65 45 7.24
2021-12-10 2883 47257503 11016 788342724 16.70 16.80 16.60 16.60 0.05 -0.3% 16.60 6938 16.65 397 7.22
2021-12-13 2883 49975499 12169 834204759 16.65 16.80 16.60 16.65 0.05 0.3% 16.65 642 16.70 3014 7.24
2021-12-14 2883 49246640 14840 813283854 16.60 16.60 16.45 16.60 0.05 -0.3% 16.55 630 16.60 1340 7.22
2021-12-15 2883 45750034 11691 758117466 16.55 16.65 16.45 16.55 0.05 -0.3% 16.50 4687 16.55 446 7.20
2021-12-16 2883 75263311 22217 1242341274 16.65 16.65 16.45 16.50 0.05 -0.3% 16.45 1766 16.50 89 7.17
2021-12-17 2883 223338306 26122 2147483647 16.50 17.00 16.50 16.85 0.35 2.12% 16.80 2189 16.85 1689 7.33
2021-12-20 2883 124177596 27728 2064836306 16.85 16.95 16.55 16.55 0.30 -1.78% 16.55 4578 16.60 265 7.20
2021-12-21 2883 82674857 18104 1371804539 16.50 16.75 16.45 16.60 0.05 0.3% 16.60 622 16.65 376 7.22
2021-12-22 2883 94809623 12916 1573424761 16.65 16.70 16.50 16.65 0.05 0.3% 16.60 1451 16.65 1831 7.24
2021-12-23 2883 85487886 10829 1424531913 16.65 16.75 16.55 16.70 0.05 0.3% 16.70 433 16.75 4109 7.26
2021-12-24 2883 66006404 14220 1111576341 16.75 16.95 16.70 16.85 0.15 0.9% 16.80 463 16.85 1281 7.33
2021-12-27 2883 27520015 8560 464852270 16.90 16.95 16.85 16.90 0.05 0.3% 16.90 3152 16.95 5846 7.35
2021-12-28 2883 69523573 14942 1182102537 16.95 17.10 16.90 17.10 0.20 1.18% 17.05 575 17.10 4577 7.43
2021-12-29 2883 117254290 28996 2044548047 17.20 17.60 17.15 17.60 0.50 2.92% 17.55 2551 17.60 589 7.65
2021-12-30 2883 116446455 26041 2035340013 17.55 17.60 17.35 17.50 0.10 -0.57% 17.45 5574 17.50 1632 7.61