玉山金(2884)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　　　25.35
0
0%		25.30
-0.05
-0.2%		 25.20
-0.1
-0.4%		25.50
0.3
1.19%		 　25.50
0
0%		25.30
-0.2
-0.78%		25.30
0
0%		25.20
-0.1
-0.4%		25.00
-0.2
-0.79%		 　24.90
-0.1
-0.4%		24.90
0
0%		24.55
-0.35
-1.41%		24.50
-0.05
-0.2%		24.30
-0.2
-0.82%		 　24.25
-0.05
-0.21%		24.10
-0.15
-0.62%		24.20
0.1
0.41%		24.00
-0.2
-0.83%		23.60
-0.4
-1.67%		 24.76
2 月　24.10
0.5
2.12%		23.95
-0.15
-0.62%		24.00
0.05
0.21%		 　　　　　　　　　　　24.70
0.7
2.92%		24.90
0.2
0.81%		24.90
0
0%		 　　25.25
0.35
1.41%		 25.75
0.5
1.98%		 24.95
3 月　25.15
-0.6
-2.33%		25.25
0.1
0.4%		25.10
-0.15
-0.59%		25.05
-0.05
-0.2%		 　25.15
0.1
0.4%		25.70
0.55
2.19%		26.00
0.3
1.17%		25.90
-0.1
-0.38%		25.95
0.05
0.19%		 　26.10
0.15
0.58%		26.20
0.1
0.38%		26.00
-0.2
-0.76%		26.10
0.1
0.38%		26.05
-0.05
-0.19%		 　25.95
-0.1
-0.38%		25.90
-0.05
-0.19%		26.00
0.1
0.39%		26.05
0.05
0.19%		26.20
0.15
0.58%		 　26.20
0
0%		26.20
0
0%		 25.83
4 月26.10
-0.1
-0.38%		 　　　26.10
0
0%		26.15
0.05
0.19%		26.20
0.05
0.19%		26.15
-0.05
-0.19%		 　26.20
0.05
0.19%		26.25
0.05
0.19%		26.35
0.1
0.38%		26.90
0.55
2.09%		26.95
0.05
0.19%		 　27.25
0.3
1.11%		27.20
-0.05
-0.18%		27.00
-0.2
-0.74%		26.85
-0.15
-0.56%		26.80
-0.05
-0.19%		 　27.00
0.2
0.75%		27.00
0
0%		26.95
-0.05
-0.19%		26.95
0
0%		 26.64
5 月　　26.60
-0.35
-1.3%		26.25
-0.35
-1.32%		26.30
0.05
0.19%		26.60
0.3
1.14%		26.65
0.05
0.19%		 　26.80
0.15
0.56%		26.25
-0.55
-2.05%		25.40
-0.85
-3.24%		25.35
-0.05
-0.2%		25.55
0.2
0.79%		 　24.95
-0.6
-2.35%		25.60
0.65
2.61%		25.40
-0.2
-0.78%		25.25
-0.15
-0.59%		25.45
0.2
0.79%		 　25.25
-0.2
-0.79%		25.40
0.15
0.59%		25.55
0.15
0.59%		25.30
-0.25
-0.98%		25.40
0.1
0.4%		 25.55
0.15
0.59%		25.73
6 月25.90
0.35
1.37%		26.00
0.1
0.39%		25.95
-0.05
-0.19%		25.95
0
0%		 　25.90
-0.05
-0.19%		25.95
0.05
0.19%		25.70
-0.25
-0.96%		25.85
0.15
0.58%		25.80
-0.05
-0.19%		 　　25.75
-0.05
-0.19%		25.60
-0.15
-0.58%		25.65
0.05
0.2%		25.50
-0.15
-0.58%		 　25.45
-0.05
-0.2%		25.40
-0.05
-0.2%		25.90
0.5
1.97%		25.95
0.05
0.19%		26.15
0.2
0.77%		 28.60
2.45
9.37%		26.25
-2.35
-8.22%		26.15
-0.1
-0.38%		26.30
0.15
0.57%		 26.05
7 月26.00
-0.3
-1.14%		26.00
0
0%		 　26.05
0.05
0.19%		26.15
0.1
0.38%		26.15
0
0%		26.20
0.05
0.19%		26.20
0
0%		 　26.25
0.05
0.19%		26.25
0
0%		26.30
0.05
0.19%		26.35
0.05
0.19%		26.50
0.15
0.57%		 　26.40
-0.1
-0.38%		26.40
0
0%		26.35
-0.05
-0.19%		26.45
0.1
0.38%		26.60
0.15
0.57%		 　26.50
-0.1
-0.38%		26.50
0
0%		26.50
0
0%		26.60
0.1
0.38%		26.50
-0.1
-0.38%		 26.34
8 月　26.90
0.4
1.51%		26.95
0.05
0.19%		26.90
-0.05
-0.19%		26.90
0
0%		26.85
-0.05
-0.19%		 　26.90
0.05
0.19%		27.00
0.1
0.37%		27.00
0
0%		27.00
0
0%		26.95
-0.05
-0.19%		 　26.70
-0.25
-0.93%		26.95
0.25
0.94%		27.00
0.05
0.19%		26.95
-0.05
-0.19%		26.85
-0.1
-0.37%		 　26.90
0.05
0.19%		27.30
0.4
1.49%		27.35
0.05
0.18%		27.40
0.05
0.18%		27.70
0.3
1.09%		 　27.85
0.15
0.54%		26.60
-1.25
-4.49%		27.05
9 月26.05
-0.55
-2.07%		26.25
0.2
0.77%		26.30
0.05
0.19%		 　26.25
-0.05
-0.19%		26.25
0
0%		26.25
0
0%		26.25
0
0%		26.30
0.05
0.19%		 　26.30
0
0%		26.35
0.05
0.19%		26.30
-0.05
-0.19%		26.35
0.05
0.19%		26.25
-0.1
-0.38%		 　　　25.90
-0.35
-1.33%		26.25
0.35
1.35%		26.30
0.05
0.19%		 　26.40
0.1
0.38%		26.40
0
0%		26.35
-0.05
-0.19%		26.30
-0.05
-0.19%		 26.25
10 月26.10
-0.2
-0.76%		 　26.00
-0.1
-0.38%		25.90
-0.1
-0.38%		26.05
0.15
0.58%		26.25
0.2
0.77%		26.00
-0.25
-0.95%		 　　26.15
0.15
0.58%		26.15
0
0%		26.10
-0.05
-0.19%		26.20
0.1
0.38%		 　26.20
0
0%		26.25
0.05
0.19%		26.30
0.05
0.19%		26.50
0.2
0.76%		26.45
-0.05
-0.19%		 　26.35
-0.1
-0.38%		26.65
0.3
1.14%		26.75
0.1
0.38%		26.60
-0.15
-0.56%		26.55
-0.05
-0.19%		 26.29
11 月26.65
0.1
0.38%		26.70
0.05
0.19%		26.70
0
0%		26.70
0
0%		26.80
0.1
0.37%		 　26.90
0.1
0.37%		27.00
0.1
0.37%		27.35
0.35
1.3%		27.75
0.4
1.46%		27.60
-0.15
-0.54%		 　27.95
0.35
1.27%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		27.95
0
0%		27.65
-0.3
-1.07%		 　27.50
-0.15
-0.54%		27.40
-0.1
-0.36%		28.00
0.6
2.19%		27.90
-0.1
-0.36%		27.60
-0.3
-1.08%		 　27.20
-0.4
-1.45%		26.95
-0.25
-0.92%		 27.38
12 月27.55
0.6
2.23%		27.70
0.15
0.54%		27.85
0.15
0.54%		 　27.90
0.05
0.18%		28.00
0.1
0.36%		28.00
0
0%		28.00
0
0%		27.95
-0.05
-0.18%		 　27.85
-0.1
-0.36%		27.75
-0.1
-0.36%		27.70
-0.05
-0.18%		27.85
0.15
0.54%		28.00
0.15
0.54%		 　27.80
-0.2
-0.71%		27.95
0.15
0.54%		27.90
-0.05
-0.18%		27.90
0
0%		27.95
0.05
0.18%		 　27.95
0
0%		28.00
0.05
0.18%		28.05
0.05
0.18%		28.05
0
0%		　27.89

說明:最高漲幅:9.37%最低跌幅:-8.22% 最高價:28.60最低價:23.60平均價:26.31,灰色底表示週末,漲137天(29.4)元,跌124天(-26.25)元,平盤42天
9%=2,3%=3,2%=13,1%=50,0%=111,-0%=1,-1%=1,-2%=1,-3%=12,-4%=43,-5%=66,

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 2884 20070012 6559 509340219 25.45 25.50 25.20 25.35 0.20 0% 25.30 1225 25.35 84 17.48
2021-01-05 2884 16559816 6312 418177979 25.30 25.35 25.15 25.30 0.05 -0.2% 25.30 168 25.35 1284 17.45
2021-01-07 2884 21383819 6806 538809633 25.20 25.25 25.15 25.20 0.00 -0.4% 25.20 31 25.25 1470 17.38
2021-01-08 2884 32716367 10506 826713139 25.15 25.50 25.10 25.50 0.30 1.19% 25.45 214 25.50 1652 17.59
2021-01-11 2884 19095096 7223 485453894 25.45 25.50 25.35 25.50 0.00 0% 25.45 341 25.50 2186 17.59
2021-01-12 2884 17652000 6313 446403895 25.35 25.45 25.20 25.30 0.20 -0.78% 25.25 125 25.30 743 17.45
2021-01-13 2884 19992522 5672 506238490 25.30 25.45 25.20 25.30 0.00 0% 25.30 238 25.35 736 17.45
2021-01-14 2884 23007257 7252 580195019 25.30 25.40 25.10 25.20 0.10 -0.4% 25.15 538 25.20 633 17.38
2021-01-15 2884 25517860 11927 640196411 25.15 25.20 25.00 25.00 0.20 -0.79% 25.00 7613 25.05 192 17.24
2021-01-18 2884 28940742 11748 720509563 25.00 25.00 24.80 24.90 0.10 -0.4% 24.90 177 24.95 698 17.17
2021-01-19 2884 20416582 9140 508179941 24.90 24.95 24.85 24.90 0.00 0% 24.90 449 24.95 908 17.17
2021-01-20 2884 48730505 25129 1202257818 24.85 24.85 24.55 24.55 0.35 -1.41% 24.55 1274 24.60 121 16.93
2021-01-21 2884 32511887 15520 798218679 24.55 24.70 24.50 24.50 0.05 -0.2% 24.50 4178 24.55 1048 16.90
2021-01-22 2884 37034449 18494 901190317 24.50 24.55 24.30 24.30 0.20 -0.82% 24.30 3114 24.35 659 16.76
2021-01-25 2884 31340611 13624 758910608 24.20 24.30 24.10 24.25 0.05 -0.21% 24.25 454 24.30 107 16.72
2021-01-26 2884 34318745 15751 828430132 24.15 24.30 24.00 24.10 0.15 -0.62% 24.10 410 24.15 1052 16.62
2021-01-27 2884 24572331 8166 596046873 24.20 24.50 24.15 24.20 0.10 0.41% 24.20 27 24.25 1306 16.69
2021-01-28 2884 42698950 19378 1025841959 24.00 24.15 24.00 24.00 0.20 -0.83% 24.00 4172 24.05 522 16.55
2021-01-29 2884 69232314 31639 1648526423 24.00 24.00 23.60 23.60 0.40 -1.67% 23.60 415 23.70 160 16.28
2021-02-02 2884 21886667 8573 526479928 23.90 24.20 23.70 24.10 0.20 2.12% 24.10 33 24.15 527 16.62
2021-02-03 2884 21488840 9710 516089525 24.10 24.15 23.95 23.95 0.15 -0.62% 23.95 408 24.00 343 16.52
2021-02-04 2884 22615642 6280 542650482 23.90 24.15 23.80 24.00 0.05 0.21% 24.00 845 24.05 278 16.55
2021-02-17 2884 49352560 16060 1216665923 24.20 24.90 24.20 24.70 0.60 2.92% 24.65 362 24.70 58 17.03
2021-02-18 2884 21586782 8495 538024875 24.75 25.00 24.75 24.90 0.20 0.81% 24.90 500 24.95 259 17.17
2021-02-19 2884 18651204 7429 462857355 24.90 24.95 24.70 24.90 0.00 0% 24.85 241 24.90 400 17.17
2021-02-23 2884 32917232 10159 825953327 24.85 25.30 24.85 25.25 0.40 1.41% 25.20 538 25.25 25 17.41
2021-02-25 2884 34610507 12077 885569285 25.45 25.75 25.40 25.75 0.40 1.98% 25.70 176 25.75 893 17.76
2021-03-02 2884 28999241 9393 734545966 25.35 25.55 25.10 25.15 0.10 -2.33% 25.10 1118 25.15 277 17.34
2021-03-03 2884 24779257 7158 625803865 25.20 25.40 25.20 25.25 0.10 0.4% 25.20 620 25.25 48 17.41
2021-03-04 2884 30942364 9345 775735059 25.25 25.30 25.00 25.10 0.15 -0.59% 25.10 644 25.15 146 17.31
2021-03-05 2884 21036152 5962 527736036 25.00 25.25 24.90 25.05 0.05 -0.2% 25.05 600 25.10 461 17.28
2021-03-08 2884 24413005 6875 615773414 25.15 25.40 25.10 25.15 0.10 0.4% 25.15 287 25.20 825 17.34
2021-03-09 2884 43139151 12959 1102648432 25.35 25.70 25.30 25.70 0.55 2.19% 25.65 115 25.70 4363 17.72
2021-03-10 2884 41284489 13981 1072264207 25.95 26.20 25.85 26.00 0.30 1.17% 25.95 383 26.00 4347 17.93
2021-03-11 2884 31354802 12268 816261290 26.10 26.20 25.90 25.90 0.10 -0.38% 25.85 1729 25.90 194 17.86
2021-03-12 2884 18683133 6658 483314278 25.95 25.95 25.75 25.95 0.05 0.19% 25.90 415 25.95 871 17.90
2021-03-15 2884 24989230 8996 649886572 25.95 26.10 25.85 26.10 0.15 0.58% 26.05 1141 26.10 323 18.00
2021-03-16 2884 25877178 8833 676995307 26.15 26.20 26.10 26.20 0.10 0.38% 26.15 407 26.20 1830 18.07
2021-03-17 2884 21454141 9817 559873419 26.20 26.20 26.00 26.00 0.20 -0.76% 26.00 4210 26.05 54 17.93
2021-03-18 2884 22897821 6430 597486033 26.05 26.20 26.05 26.10 0.10 0.38% 26.05 2155 26.10 29 18.00
2021-03-19 2884 40385320 11562 1049242473 26.05 26.10 25.90 26.05 0.05 -0.19% 26.00 52 26.05 711 17.97
2021-03-22 2884 23085147 8647 598713866 26.00 26.10 25.80 25.95 0.10 -0.38% 25.95 167 26.00 352 17.90
2021-03-23 2884 22000804 7309 571201322 25.95 26.05 25.85 25.90 0.05 -0.19% 25.90 2845 25.95 53 18.11
2021-03-24 2884 12926260 5234 335520396 25.85 26.00 25.85 26.00 0.10 0.39% 25.95 404 26.00 1087 18.18
2021-03-25 2884 19394049 6862 504754372 25.90 26.10 25.90 26.05 0.05 0.19% 26.05 78 26.10 2177 18.22
2021-03-26 2884 21423950 7108 559407393 26.05 26.20 26.05 26.20 0.15 0.58% 26.15 249 26.20 2573 18.32
2021-03-29 2884 22629348 9206 592852104 26.25 26.30 26.15 26.20 0.00 0% 26.15 1947 26.20 93 18.32
2021-03-30 2884 25583034 7921 668444781 26.20 26.25 26.05 26.20 0.00 0% 26.15 193 26.20 3253 18.32
2021-04-01 2884 14449540 5677 376744057 26.10 26.15 26.00 26.10 0.00 -0.38% 26.05 747 26.10 1698 18.25
2021-04-06 2884 16386308 6831 427886622 26.15 26.20 26.05 26.10 0.00 0% 26.10 959 26.15 1517 18.25
2021-04-07 2884 13452436 6018 351560150 26.10 26.20 26.10 26.15 0.05 0.19% 26.15 168 26.20 3724 18.29
2021-04-08 2884 18986348 6469 496004567 26.15 26.20 26.05 26.20 0.05 0.19% 26.15 184 26.20 1752 18.32
2021-04-09 2884 18812918 6262 492396261 26.20 26.30 26.15 26.15 0.05 -0.19% 26.15 323 26.20 1052 18.29
2021-04-12 2884 25618140 8900 669291358 26.10 26.20 26.05 26.20 0.05 0.19% 26.15 2336 26.20 1816 18.32
2021-04-13 2884 36634094 7880 961544688 26.20 26.30 26.15 26.25 0.05 0.19% 26.20 4446 26.25 21 18.36
2021-04-14 2884 36130629 8532 950292659 26.30 26.35 26.20 26.35 0.10 0.38% 26.30 2087 26.35 600 18.43
2021-04-15 2884 43167879 15121 1156138914 26.45 26.90 26.40 26.90 0.55 2.09% 26.85 88 26.90 3728 18.81
2021-04-16 2884 33183698 10001 890776927 26.95 26.95 26.75 26.95 0.05 0.19% 26.90 729 26.95 353 18.85
2021-04-19 2884 31308548 12448 848462585 27.00 27.25 26.95 27.25 0.30 1.11% 27.20 526 27.25 947 19.06
2021-04-20 2884 20354135 8494 552458026 27.25 27.30 27.05 27.20 0.05 -0.18% 27.15 406 27.20 227 19.02
2021-04-21 2884 22413044 8749 606054478 27.05 27.10 27.00 27.00 0.20 -0.74% 27.00 4685 27.05 129 18.88
2021-04-22 2884 36321382 15273 976502990 27.00 27.05 26.75 26.85 0.15 -0.56% 26.80 368 26.85 125 18.78
2021-04-23 2884 26124182 10130 696769377 26.80 26.85 26.55 26.80 0.05 -0.19% 26.75 428 26.80 733 18.74
2021-04-26 2884 21971915 9211 591575181 26.80 27.00 26.75 27.00 0.20 0.75% 26.95 325 27.00 1523 18.88
2021-04-27 2884 16675126 6975 448607139 26.95 27.00 26.80 27.00 0.00 0% 26.95 448 27.00 1829 18.88
2021-04-28 2884 15263941 5766 410504078 26.95 27.00 26.85 26.95 0.05 -0.19% 26.90 321 26.95 669 18.85
2021-04-29 2884 25587519 7755 687264866 26.80 26.95 26.80 26.95 0.00 0% 26.90 302 26.95 852 18.85
2021-05-03 2884 29110256 12153 776916022 26.90 26.90 26.60 26.60 0.35 -1.3% 26.60 1402 26.65 1361 18.60
2021-05-04 2884 53175631 19309 1394411539 26.50 26.60 25.80 26.25 0.35 -1.32% 26.20 39 26.25 375 18.36
2021-05-05 2884 24002002 7554 629707881 26.15 26.45 26.00 26.30 0.05 0.19% 26.25 917 26.30 95 18.39
2021-05-06 2884 17541228 6462 465227388 26.35 26.65 26.35 26.60 0.30 1.14% 26.55 163 26.60 936 18.60
2021-05-07 2884 16327543 6305 434147544 26.65 26.75 26.50 26.65 0.05 0.19% 26.65 82 26.70 754 18.64
2021-05-10 2884 26721362 7933 714215731 26.65 26.85 26.50 26.80 0.15 0.56% 26.75 293 26.80 1398 18.74
2021-05-11 2884 34824264 13007 920614876 26.60 26.70 26.05 26.25 0.55 -2.05% 26.20 787 26.25 355 18.36
2021-05-12 2884 106514882 37517 2147483647 26.10 26.25 24.40 25.40 0.85 -3.24% 25.35 77 25.40 250 17.76
2021-05-13 2884 46888337 16122 1184090121 25.20 25.60 24.70 25.35 0.05 -0.2% 25.30 227 25.35 216 17.73
2021-05-14 2884 22736569 8622 579696915 25.40 25.70 25.35 25.55 0.20 0.79% 25.55 249 25.60 725 17.15
2021-05-17 2884 56344941 21518 1402968573 24.60 25.25 24.60 24.95 0.60 -2.35% 24.95 38 25.00 1513 16.74
2021-05-18 2884 25885268 7992 658881148 25.00 25.70 25.00 25.60 0.65 2.61% 25.60 132 25.65 774 17.18
2021-05-19 2884 13332256 6783 339778055 25.50 25.65 25.40 25.40 0.20 -0.78% 25.40 606 25.45 73 17.05
2021-05-20 2884 15510365 7357 391439036 25.40 25.40 25.15 25.25 0.15 -0.59% 25.25 232 25.30 148 16.95
2021-05-21 2884 15564764 5600 395516563 25.35 25.60 25.25 25.45 0.20 0.79% 25.45 652 25.50 621 17.08
2021-05-24 2884 14045788 6470 355177386 25.25 25.35 25.20 25.25 0.20 -0.79% 25.25 3164 25.30 60 16.95
2021-05-25 2884 18596439 6070 472670842 25.25 25.50 25.25 25.40 0.15 0.59% 25.40 431 25.45 101 17.05
2021-05-26 2884 12343295 4598 314836092 25.40 25.60 25.35 25.55 0.15 0.59% 25.55 28 25.60 1117 17.15
2021-05-27 2884 44889490 7246 1137269731 25.40 25.55 25.30 25.30 0.25 -0.98% 25.30 1893 25.35 104 16.98
2021-05-28 2884 21571085 6814 547676602 25.40 25.50 25.30 25.40 0.10 0.4% 25.40 128 25.45 212 17.05
2021-05-31 2884 18433060 6350 470628368 25.45 25.65 25.40 25.55 0.15 0.59% 25.55 101 25.60 448 17.15
2021-06-01 2884 13190506 5062 338972261 25.60 25.90 25.55 25.90 0.35 1.37% 25.85 217 25.90 825 17.38
2021-06-02 2884 18157799 7863 470880792 25.90 26.10 25.80 26.00 0.10 0.39% 25.95 261 26.00 675 17.45
2021-06-03 2884 13634925 5133 353480759 26.00 26.00 25.85 25.95 0.05 -0.19% 25.95 179 26.00 1754 17.42
2021-06-04 2884 9682020 3828 250611712 25.85 25.95 25.80 25.95 0.00 0% 25.90 121 25.95 543 17.42
2021-06-07 2884 10578787 5002 273239818 25.90 25.95 25.70 25.90 0.05 -0.19% 25.85 39 25.90 35 17.38
2021-06-08 2884 11431413 4864 295222836 25.95 25.95 25.70 25.95 0.05 0.19% 25.90 130 25.95 391 17.42
2021-06-09 2884 11417059 4431 294086769 25.85 25.90 25.70 25.70 0.25 -0.96% 25.70 1093 25.75 236 17.25
2021-06-10 2884 9588441 3616 247360320 25.70 25.90 25.70 25.85 0.15 0.58% 25.80 400 25.85 251 17.35
2021-06-11 2884 10570561 4012 272829964 25.85 25.90 25.75 25.80 0.05 -0.19% 25.75 1134 25.80 433 17.32
2021-06-15 2884 10851520 5139 279066967 25.80 25.80 25.65 25.75 0.05 -0.19% 25.70 649 25.75 223 17.28
2021-06-16 2884 21972265 10212 564061107 25.65 25.75 25.60 25.60 0.15 -0.58% 25.60 1990 25.65 7 17.18
2021-06-17 2884 17688179 5002 452347615 25.50 25.65 25.45 25.65 0.05 0.2% 25.65 199 25.70 257 17.21
2021-06-18 2884 33263565 8570 849256408 25.60 25.65 25.50 25.50 0.15 -0.58% 25.50 4667 25.55 69 17.11
2021-06-21 2884 21205361 9362 539362955 25.40 25.65 25.35 25.45 0.05 -0.2% 25.40 603 25.45 140 17.08
2021-06-22 2884 12706638 5091 323646192 25.55 25.60 25.40 25.40 0.05 -0.2% 25.40 2589 25.45 32 17.05
2021-06-23 2884 16260178 6795 418506940 25.50 25.90 25.45 25.90 0.50 1.97% 25.85 60 25.90 843 17.38
2021-06-24 2884 11568933 4935 300004034 25.95 26.00 25.80 25.95 0.05 0.19% 25.95 95 26.00 2649 17.42
2021-06-25 2884 17844127 6558 465941856 26.00 26.20 25.95 26.15 0.20 0.77% 26.15 138 26.20 3537 17.55
2021-06-27 2884 59318 62 1693433 26.15 28.75 26.15 28.60 2.45 9.37% 28.50 138 28.65 3537 19.19
2021-06-28 2884 14154363 5626 371383809 26.20 26.30 26.20 26.25 0.10 -8.22% 26.20 976 26.25 830 17.62
2021-06-29 2884 18905748 7089 493781692 26.25 26.25 26.00 26.15 0.10 -0.38% 26.10 775 26.15 170 17.55
2021-06-30 2884 17606833 5584 462146256 26.15 26.30 26.10 26.30 0.15 0.57% 26.25 17 26.30 3738 17.65
2021-07-01 2884 14237382 6416 371471605 26.20 26.25 26.00 26.00 0.30 -1.14% 26.00 1884 26.05 498 17.45
2021-07-02 2884 13079198 4903 340016327 26.00 26.10 25.95 26.00 0.00 0% 26.00 48 26.05 694 17.45
2021-07-05 2884 16623409 5818 432732707 26.00 26.10 25.95 26.05 0.05 0.19% 26.05 193 26.10 1462 17.48
2021-07-06 2884 11974489 4821 312895762 26.10 26.20 26.05 26.15 0.10 0.38% 26.15 223 26.20 1211 17.55
2021-07-07 2884 14518870 4952 379076808 26.15 26.15 26.05 26.15 0.00 0% 26.10 145 26.15 776 17.55
2021-07-08 2884 17925245 5878 468552330 26.15 26.25 26.05 26.20 0.05 0.19% 26.15 270 26.20 1153 17.58
2021-07-09 2884 20221823 6353 527495649 26.05 26.20 26.00 26.20 0.00 0% 26.15 310 26.20 802 17.58
2021-07-12 2884 19401826 6823 509785788 26.20 26.35 26.20 26.25 0.05 0.19% 26.25 243 26.30 2518 17.62
2021-07-13 2884 24660326 6445 647446751 26.30 26.30 26.15 26.25 0.00 0% 26.20 991 26.25 291 17.62
2021-07-14 2884 22445478 6606 589190355 26.10 26.30 26.10 26.30 0.05 0.19% 26.25 296 26.30 1812 17.65
2021-07-15 2884 12942926 4531 341002031 26.35 26.40 26.30 26.35 0.05 0.19% 26.30 740 26.35 1028 17.68
2021-07-16 2884 25363917 7708 669518820 26.30 26.50 26.20 26.50 0.15 0.57% 26.45 555 26.50 1869 17.79
2021-07-19 2884 18734650 5555 493672832 26.45 26.45 26.25 26.40 0.10 -0.38% 26.35 922 26.40 1615 17.72
2021-07-20 2884 23004753 6396 607085552 26.30 26.50 26.25 26.40 0.00 0% 26.40 15 26.45 1074 17.72
2021-07-21 2884 18211694 8159 479624573 26.40 26.40 26.25 26.35 0.05 -0.19% 26.30 531 26.35 604 17.68
2021-07-22 2884 22590000 4553 596129300 26.20 26.45 26.20 26.45 0.10 0.38% 26.45 15 26.50 2051 17.75
2021-07-23 2884 21442532 5439 568785984 26.45 26.60 26.40 26.60 0.15 0.57% 26.55 876 26.60 2243 17.85
2021-07-26 2884 19980575 6806 530622741 26.50 26.65 26.50 26.50 0.10 -0.38% 26.50 630 26.55 84 17.79
2021-07-27 2884 14965329 4455 396606058 26.55 26.55 26.45 26.50 0.00 0% 26.50 89 26.55 3078 17.79
2021-07-28 2884 20402762 7318 538977024 26.50 26.55 26.25 26.50 0.00 0% 26.45 4 26.50 319 17.79
2021-07-29 2884 17312917 6451 459435955 26.50 26.60 26.40 26.60 0.10 0.38% 26.55 479 26.60 39 17.85
2021-07-30 2884 19244391 4744 511027541 26.60 26.65 26.50 26.50 0.10 -0.38% 26.50 1531 26.55 111 17.79
2021-08-02 2884 24601111 7284 659467926 26.60 26.90 26.60 26.90 0.40 1.51% 26.85 620 26.90 141 18.05
2021-08-03 2884 11847266 3649 318484628 26.90 26.95 26.80 26.95 0.05 0.19% 26.90 62 26.95 1539 18.09
2021-08-04 2884 14608130 4686 392982140 26.90 26.95 26.85 26.90 0.05 -0.19% 26.90 86 26.95 1918 18.05
2021-08-05 2884 15985429 5443 429669078 26.80 26.95 26.80 26.90 0.00 0% 26.85 1175 26.90 193 18.05
2021-08-06 2884 15172912 4110 407651389 26.90 26.95 26.80 26.85 0.05 -0.19% 26.85 212 26.90 1214 18.02
2021-08-09 2884 21437899 5232 574667380 26.85 26.90 26.65 26.90 0.05 0.19% 26.85 419 26.90 1132 18.05
2021-08-10 2884 17759475 5869 477762855 26.90 27.00 26.80 27.00 0.10 0.37% 26.95 236 27.00 1347 18.12
2021-08-11 2884 13865597 4622 373788795 27.00 27.00 26.90 27.00 0.00 0% 26.95 321 27.00 4507 18.12
2021-08-12 2884 17135323 5114 462174019 27.00 27.00 26.90 27.00 0.00 0% 26.95 209 27.00 2488 18.12
2021-08-13 2884 17716488 5525 476602177 27.00 27.00 26.85 26.95 0.05 -0.19% 26.90 297 26.95 472 18.09
2021-08-16 2884 25243024 7958 674789894 26.90 26.90 26.60 26.70 0.25 -0.93% 26.65 371 26.70 70 17.92
2021-08-17 2884 28708548 8093 768656846 26.70 26.95 26.65 26.95 0.25 0.94% 26.90 112 26.95 575 18.09
2021-08-18 2884 28596475 8625 769694530 26.90 27.00 26.75 27.00 0.05 0.19% 26.95 163 27.00 2886 18.12
2021-08-19 2884 35575640 8450 956951075 26.95 27.00 26.80 26.95 0.05 -0.19% 26.90 396 26.95 391 18.09
2021-08-20 2884 22445425 6176 603034228 26.95 26.95 26.75 26.85 0.10 -0.37% 26.85 783 26.90 176 18.02
2021-08-23 2884 25626883 6022 689723860 26.95 27.00 26.85 26.90 0.05 0.19% 26.90 4 26.95 2307 18.05
2021-08-24 2884 52734757 11603 1427035544 27.00 27.30 26.90 27.30 0.40 1.49% 27.25 509 27.30 1743 18.45
2021-08-25 2884 27187477 7652 742795380 27.35 27.45 27.20 27.35 0.05 0.18% 27.30 777 27.35 1589 18.48
2021-08-26 2884 32796747 7310 896719309 27.35 27.40 27.25 27.40 0.05 0.18% 27.35 320 27.40 3532 18.51
2021-08-27 2884 62140957 15102 1710113851 27.40 27.70 27.30 27.70 0.30 1.09% 27.65 2225 27.70 2546 18.72
2021-08-30 2884 75699641 19747 2106071792 27.80 27.90 27.70 27.85 0.15 0.54% 27.85 1618 27.90 5007 18.82
2021-08-31 2884 104915589 26982 2147483647 26.00 26.60 25.90 26.60 0.00 -4.49% 26.55 27 26.60 2480 17.97
2021-09-01 2884 55122184 22934 1438666627 26.55 26.55 26.00 26.05 0.55 -2.07% 26.05 289 26.10 347 17.60
2021-09-02 2884 33577808 8226 877305817 26.10 26.25 25.95 26.25 0.20 0.77% 26.20 8 26.25 1082 17.74
2021-09-03 2884 22820006 6656 599258167 26.25 26.40 26.15 26.30 0.05 0.19% 26.25 238 26.30 188 17.77
2021-09-06 2884 21135154 6845 554622114 26.30 26.35 26.10 26.25 0.05 -0.19% 26.25 135 26.30 980 17.74
2021-09-07 2884 16512183 5154 432145912 26.25 26.25 26.05 26.25 0.00 0% 26.20 1023 26.25 857 17.74
2021-09-08 2884 27289469 7560 715407609 26.25 26.30 26.15 26.25 0.00 0% 26.25 159 26.30 2270 17.74
2021-09-09 2884 19390861 5143 508491392 26.25 26.30 26.10 26.25 0.00 0% 26.20 1623 26.25 128 17.74
2021-09-10 2884 16748668 4850 439342372 26.25 26.30 26.10 26.30 0.05 0.19% 26.25 1257 26.30 2931 17.77
2021-09-13 2884 13863084 4854 364186032 26.30 26.30 26.20 26.30 0.00 0% 26.30 685 26.35 1301 17.77
2021-09-14 2884 14606628 4771 384811408 26.30 26.40 26.25 26.35 0.05 0.19% 26.35 982 26.40 1881 17.80
2021-09-15 2884 10474737 5662 275777443 26.40 26.40 26.30 26.30 0.05 -0.19% 26.30 3803 26.35 399 17.77
2021-09-16 2884 14730943 4992 387645443 26.30 26.40 26.20 26.35 0.05 0.19% 26.30 2347 26.35 127 17.80
2021-09-17 2884 31614000 4954 831379850 26.35 26.40 26.25 26.25 0.10 -0.38% 26.25 555 26.30 51 17.74
2021-09-22 2884 41213177 18847 1066672264 25.95 26.00 25.80 25.90 0.35 -1.33% 25.90 21 25.95 399 17.50
2021-09-23 2884 12783319 4516 334544125 26.00 26.25 26.00 26.25 0.35 1.35% 26.20 44 26.25 304 17.74
2021-09-24 2884 12368287 4392 325514287 26.40 26.45 26.20 26.30 0.05 0.19% 26.25 132 26.30 555 17.77
2021-09-27 2884 16292537 5385 430021191 26.35 26.45 26.30 26.40 0.10 0.38% 26.35 382 26.40 107 17.84
2021-09-28 2884 9491834 4102 250095176 26.40 26.45 26.25 26.40 0.00 0% 26.35 289 26.40 319 17.84
2021-09-29 2884 21834595 7766 572974866 26.40 26.40 26.10 26.35 0.05 -0.19% 26.30 82 26.35 574 17.80
2021-09-30 2884 19306844 8571 506980550 26.35 26.35 26.15 26.30 0.05 -0.19% 26.30 85 26.35 1211 17.77
2021-10-01 2884 24185129 12723 629998632 26.15 26.25 26.00 26.10 0.20 -0.76% 26.05 102 26.10 321 17.64
2021-10-04 2884 16122298 7309 419729230 26.10 26.15 26.00 26.00 0.10 -0.38% 26.00 2397 26.05 137 17.57
2021-10-05 2884 17500039 9226 453592570 25.90 26.00 25.85 25.90 0.10 -0.38% 25.90 2800 25.95 226 17.50
2021-10-06 2884 17223065 7546 447524260 25.95 26.10 25.90 26.05 0.15 0.58% 26.00 774 26.05 10 17.60
2021-10-07 2884 14558813 5420 381721080 26.15 26.35 26.10 26.25 0.20 0.77% 26.20 48 26.25 1033 17.74
2021-10-08 2884 12716076 6064 331140035 26.20 26.20 26.00 26.00 0.25 -0.95% 26.00 3682 26.05 175 17.57
2021-10-12 2884 24492414 6602 636700594 25.90 26.15 25.85 26.15 0.15 0.58% 26.10 62 26.15 539 17.67
2021-10-13 2884 11601428 5246 303396802 26.20 26.30 26.05 26.15 0.00 0% 26.15 100 26.20 1108 17.67
2021-10-14 2884 10578804 4051 276567313 26.15 26.30 26.00 26.10 0.05 -0.19% 26.05 455 26.10 92 17.64
2021-10-15 2884 15316404 6799 401008874 26.15 26.25 26.10 26.20 0.10 0.38% 26.15 459 26.20 68 17.70
2021-10-18 2884 12179328 6035 319166624 26.20 26.25 26.15 26.20 0.00 0% 26.20 141 26.25 1878 17.70
2021-10-19 2884 12195107 5110 319941123 26.30 26.30 26.15 26.25 0.05 0.19% 26.20 745 26.25 1216 17.74
2021-10-20 2884 12746213 7036 334862058 26.30 26.30 26.20 26.30 0.05 0.19% 26.25 1168 26.30 974 17.77
2021-10-21 2884 23098991 6888 610679275 26.40 26.50 26.30 26.50 0.20 0.76% 26.45 330 26.50 2373 17.91
2021-10-22 2884 8515783 3936 225302757 26.50 26.50 26.40 26.45 0.05 -0.19% 26.45 179 26.50 510 17.87
2021-10-25 2884 9479199 4233 249985401 26.45 26.45 26.30 26.35 0.10 -0.38% 26.35 444 26.40 199 17.80
2021-10-26 2884 18201144 6625 483947305 26.45 26.65 26.45 26.65 0.30 1.14% 26.60 1384 26.65 1636 18.01
2021-10-27 2884 14212275 5888 379604983 26.65 26.80 26.60 26.75 0.10 0.38% 26.75 305 26.80 1615 18.07
2021-10-28 2884 15442014 5872 411873390 26.80 26.80 26.60 26.60 0.15 -0.56% 26.55 1252 26.60 7 17.97
2021-10-29 2884 20818558 5470 551302032 26.40 26.60 26.35 26.55 0.05 -0.19% 26.55 694 26.60 702 17.94
2021-11-01 2884 17790152 4589 458675302 26.80 26.85 26.60 26.65 0.10 0.38% 26.65 375 26.70 560 18.01
2021-11-02 2884 9654855 3743 257681839 26.75 26.75 26.65 26.70 0.05 0.19% 26.65 3100 26.70 167 18.04
2021-11-03 2884 7079777 3367 188831664 26.65 26.70 26.55 26.70 0.00 0% 26.65 6540 26.70 569 18.04
2021-11-04 2884 11137037 4103 297648208 26.75 26.80 26.70 26.70 0.00 0% 26.70 216 26.75 536 18.04
2021-11-05 2884 9341164 4641 249694761 26.70 26.80 26.65 26.80 0.10 0.37% 26.75 6 26.80 3063 18.11
2021-11-08 2884 14922351 5961 400728722 26.80 26.90 26.70 26.90 0.10 0.37% 26.85 1292 26.90 2081 18.18
2021-11-09 2884 15162610 5242 408207339 26.85 27.00 26.80 27.00 0.10 0.37% 26.95 293 27.00 3475 18.24
2021-11-10 2884 34481647 10786 941794102 27.00 27.45 26.95 27.35 0.35 1.3% 27.30 729 27.35 1116 18.48
2021-11-11 2884 40635053 13835 1122842685 27.50 27.80 27.45 27.75 0.40 1.46% 27.70 6 27.75 52 18.75
2021-11-12 2884 19736925 10138 545755646 27.75 27.80 27.50 27.60 0.15 -0.54% 27.55 728 27.60 159 18.65
2021-11-15 2884 25906897 11471 721605783 27.60 27.95 27.60 27.95 0.35 1.27% 27.95 56 28.00 6886 18.76
2021-11-16 2884 18102625 8175 504823295 27.95 27.95 27.85 27.90 0.05 -0.18% 27.85 1615 27.90 216 18.72
2021-11-17 2884 13117902 6051 366011726 27.90 27.95 27.85 27.95 0.05 0.18% 27.90 414 27.95 69 18.76
2021-11-18 2884 14495908 6687 404638944 27.95 27.95 27.85 27.95 0.00 0% 27.90 148 27.95 1552 18.76
2021-11-19 2884 18220317 10811 505513871 27.95 27.95 27.65 27.65 0.30 -1.07% 27.65 338 27.70 787 18.56
2021-11-22 2884 21934802 8820 600581234 27.60 27.60 27.15 27.50 0.15 -0.54% 27.45 766 27.50 364 18.46
2021-11-23 2884 12217468 5000 333967521 27.35 27.40 27.20 27.40 0.10 -0.36% 27.35 368 27.40 79 18.39
2021-11-24 2884 34471498 11110 964065264 27.60 28.25 27.55 28.00 0.60 2.19% 27.95 794 28.00 2511 18.79
2021-11-25 2884 12147669 6517 338360954 28.00 28.00 27.75 27.90 0.10 -0.36% 27.90 147 27.95 448 18.72
2021-11-26 2884 19228935 14735 530296009 27.70 27.75 27.50 27.60 0.30 -1.08% 27.55 168 27.60 346 18.52
2021-11-29 2884 18649645 7940 508057394 27.15 27.40 27.10 27.20 0.40 -1.45% 27.20 1083 27.25 314 18.26
2021-11-30 2884 45505481 7399 1231270817 27.20 27.50 26.95 26.95 0.25 -0.92% 26.95 315 27.00 5 18.09
2021-12-01 2884 12216217 6458 334330069 27.00 27.55 26.95 27.55 0.60 2.23% 27.50 59 27.55 287 18.49
2021-12-02 2884 12737763 4839 351239828 27.55 27.70 27.35 27.70 0.15 0.54% 27.60 13 27.70 675 18.59
2021-12-03 2884 15584977 7154 433524293 27.90 27.95 27.70 27.85 0.15 0.54% 27.80 11 27.85 641 18.69
2021-12-06 2884 14600799 66617 406477391 27.75 27.95 27.60 27.90 0.05 0.18% 27.85 1 27.90 1569 18.72
2021-12-07 2884 19480735 9931 543401804 27.80 28.00 27.65 28.00 0.10 0.36% 27.95 350 28.00 1956 18.79
2021-12-08 2884 15032435 5854 420575171 28.05 28.05 27.90 28.00 0.00 0% 27.95 505 28.00 1728 18.79
2021-12-09 2884 16325166 5586 456291370 28.00 28.00 27.90 28.00 0.00 0% 27.95 164 28.00 1864 18.79
2021-12-10 2884 13583997 6932 379519855 27.95 28.00 27.90 27.95 0.05 -0.18% 27.95 440 28.00 2617 18.76
2021-12-13 2884 14333956 35046 400267665 28.00 28.00 27.85 27.85 0.10 -0.36% 27.85 218 27.90 73 18.69
2021-12-14 2884 13474778 5482 373490398 27.85 27.85 27.60 27.75 0.10 -0.36% 27.70 209 27.75 1185 18.62
2021-12-15 2884 9649505 3988 267210560 27.70 27.80 27.60 27.70 0.05 -0.18% 27.65 112 27.70 378 18.59
2021-12-16 2884 8241599 3676 228953267 27.75 27.85 27.70 27.85 0.15 0.54% 27.80 844 27.85 496 18.69
2021-12-17 2884 16264760 4755 454687646 27.85 28.00 27.80 28.00 0.15 0.54% 27.95 371 28.00 4849 18.79
2021-12-20 2884 9006029 4768 250393754 27.90 27.95 27.70 27.80 0.20 -0.71% 27.80 3 27.85 133 18.66
2021-12-21 2884 9918642 3176 276401507 27.80 27.95 27.70 27.95 0.15 0.54% 27.90 6 27.95 629 18.76
2021-12-22 2884 7405889 3832 206438432 27.95 28.00 27.80 27.90 0.05 -0.18% 27.85 10 27.90 193 18.72
2021-12-23 2884 8435622 3394 235426530 27.80 28.00 27.80 27.90 0.00 0% 27.90 68 27.95 1589 18.72
2021-12-24 2884 7449236 3027 208187958 27.95 28.00 27.90 27.95 0.05 0.18% 27.90 435 27.95 522 18.76
2021-12-27 2884 6087326 3919 169991583 27.95 27.95 27.90 27.95 0.00 0% 27.90 249 27.95 842 18.76
2021-12-28 2884 16229204 4758 453981039 27.95 28.00 27.90 28.00 0.05 0.18% 27.95 2292 28.00 5042 18.79
2021-12-29 2884 18386518 7193 515270811 28.00 28.15 27.95 28.05 0.05 0.18% 28.00 1158 28.05 446 18.83
2021-12-30 2884 14108007 6044 395950484 28.05 28.15 28.00 28.05 0.00 0% 28.05 1258 28.10 137 18.83