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　　　13.05
0
0%		13.00
-0.05
-0.38%		 12.80
-0.2
-1.54%		13.15
0.35
2.73%		 　13.35
0.2
1.52%		13.10
-0.25
-1.87%		13.30
0.2
1.53%		13.35
0.05
0.38%		13.25
-0.1
-0.75%		 　13.05
-0.2
-1.51%		13.05
0
0%		12.80
-0.25
-1.92%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		 　12.80
0
0%		12.70
-0.1
-0.78%		12.70
0
0%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		 12.95
2 月　12.75
0.15
1.19%		12.75
0
0%		12.85
0.1
0.78%		 　　　　　　　　　　　13.35
0.5
3.89%		13.40
0.05
0.37%		13.25
-0.15
-1.12%		 　　13.55
0.3
2.26%		 13.95
0.4
2.95%		 13.5
3 月　13.80
-0.15
-1.08%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		 　13.90
0
0%		14.65
0.75
5.4%		15.15
0.5
3.41%		14.95
-0.2
-1.32%		14.85
-0.1
-0.67%		 　15.10
0.25
1.68%		15.25
0.15
0.99%		15.05
-0.2
-1.31%		15.05
0
0%		14.95
-0.1
-0.66%		 　15.10
0.15
1%		15.15
0.05
0.33%		15.90
0.75
4.95%		16.40
0.5
3.14%		16.40
0
0%		 　16.40
0
0%		16.45
0.05
0.3%		 15.14
4 月16.95
0.5
3.04%		 　　　17.10
0.15
0.88%		17.10
0
0%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		 　16.75
-0.25
-1.47%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		16.75
0.15
0.9%		17.00
0.25
1.49%		 　17.40
0.4
2.35%		17.30
-0.1
-0.57%		17.35
0.05
0.29%		17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		 　17.45
0.3
1.75%		17.40
-0.05
-0.29%		17.75
0.35
2.01%		17.70
-0.05
-0.28%		 17.16
5 月　　17.40
-0.3
-1.69%		17.20
-0.2
-1.15%		17.35
0.15
0.87%		17.55
0.2
1.15%		18.00
0.45
2.56%		 　18.15
0.15
0.83%		17.70
-0.45
-2.48%		16.55
-1.15
-6.5%		16.60
0.05
0.3%		16.80
0.2
1.2%		 　15.70
-1.1
-6.55%		16.70
1
6.37%		16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.85
0.15
0.9%		 　16.75
-0.1
-0.59%		16.80
0.05
0.3%		16.90
0.1
0.6%		16.90
0
0%		17.10
0.2
1.18%		 17.10
0
0%		17.01
6 月17.15
0.05
0.29%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		 　16.90
-0.2
-1.17%		16.65
-0.25
-1.48%		16.30
-0.35
-2.1%		16.30
0
0%		16.40
0.1
0.61%		 　　16.55
0.15
0.91%		16.45
-0.1
-0.6%		16.40
-0.05
-0.3%		16.30
-0.1
-0.61%		 　16.15
-0.15
-0.92%		16.20
0.05
0.31%		16.30
0.1
0.62%		16.30
0
0%		16.35
0.05
0.31%		 16.35
0
0%		16.50
0.15
0.92%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 16.53
7 月16.35
-0.15
-0.91%		16.40
0.05
0.31%		 　16.50
0.1
0.61%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.80
0.3
1.82%		16.75
-0.05
-0.3%		 　17.00
0.25
1.49%		17.05
0.05
0.29%		17.10
0.05
0.29%		17.30
0.2
1.17%		17.55
0.25
1.45%		 　17.65
0.1
0.57%		17.50
-0.15
-0.85%		17.50
0
0%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		 　17.45
-0.05
-0.29%		16.40
-1.05
-6.02%		16.30
-0.1
-0.61%		16.35
0.05
0.31%		16.45
0.1
0.61%		 16.94
8 月　16.35
-0.1
-0.61%		16.35
0
0%		16.40
0.05
0.31%		16.40
0
0%		16.40
0
0%		 　16.45
0.05
0.3%		16.35
-0.1
-0.61%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.25
-0.15
-0.91%		 　16.00
-0.25
-1.54%		15.85
-0.15
-0.94%		16.00
0.15
0.95%		15.85
-0.15
-0.94%		15.75
-0.1
-0.63%		 　15.85
0.1
0.63%		16.00
0.15
0.95%		16.00
0
0%		15.90
-0.1
-0.63%		16.05
0.15
0.94%		 　16.20
0.15
0.93%		16.05
-0.15
-0.93%		16.15
9 月16.30
0.25
1.56%		16.05
-0.25
-1.53%		16.10
0.05
0.31%		 　16.00
-0.1
-0.62%		16.00
0
0%		15.80
-0.2
-1.25%		15.80
0
0%		15.80
0
0%		 　15.85
0.05
0.32%		15.85
0
0%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		15.80
0
0%		 　　　15.70
-0.1
-0.63%		15.75
0.05
0.32%		15.85
0.1
0.63%		 　16.00
0.15
0.95%		16.00
0
0%		15.95
-0.05
-0.31%		16.15
0.2
1.25%		 15.92
10 月15.95
-0.2
-1.24%		 　16.00
0.05
0.31%		15.90
-0.1
-0.63%		15.45
-0.45
-2.83%		15.55
0.1
0.65%		15.55
0
0%		 　　15.55
0
0%		15.55
0
0%		 15.95
0.4
2.57%		 　16.05
0.1
0.63%		16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		15.80
-0.15
-0.94%		15.90
0.1
0.63%		 　15.95
0.05
0.31%		15.95
0
0%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		 15.85
11 月15.85
-0.05
-0.31%		15.85
0
0%		15.85
0
0%		15.85
0
0%		15.80
-0.05
-0.32%		 　15.75
-0.05
-0.32%		15.75
0
0%		15.75
0
0%		15.75
0
0%		15.85
0.1
0.63%		 　15.80
-0.05
-0.32%		15.85
0.05
0.32%		16.00
0.15
0.95%		16.40
0.4
2.5%		16.15
-0.25
-1.52%		 　16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		16.20
0.2
1.25%		16.20
0
0%		16.00
-0.2
-1.23%		 　15.85
-0.15
-0.94%		16.00
0.15
0.95%		 15.93
12 月15.90
-0.1
-0.63%		15.90
0
0%		15.90
0
0%		 　15.85
-0.05
-0.31%		15.90
0.05
0.32%		15.90
0
0%		15.90
0
0%		16.00
0.1
0.63%		 　16.05
0.05
0.31%		15.95
-0.1
-0.62%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		15.85
0
0%		 　15.80
-0.05
-0.32%		15.80
0
0%		15.80
0
0%		15.85
0.05
0.32%		15.85
0
0%		 　15.85
0
0%		15.90
0.05
0.32%		15.95
0.05
0.31%		16.05
0.1
0.63%		　15.89

說明:最高漲幅:6.37%最低跌幅:-6.55% 最高價:18.15最低價:12.60平均價:15.82,灰色底表示週末,漲128天(22.45)元,跌121天(-19.35)元,平盤54天
6%=1,5%=2,4%=2,3%=11,2%=14,1%=56,0%=96,-0%=1,-1%=1,-2%=3,-3%=15,-4%=42,-5%=59,

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 2889 7473169 1977 96754989 12.90 13.10 12.75 13.05 0.20 0% 13.00 153 13.05 551 12.67
2021-01-05 2889 3093915 1297 40099220 13.00 13.05 12.90 13.00 0.05 -0.38% 12.95 41 13.00 261 12.62
2021-01-07 2889 5008286 1351 64295468 12.80 12.90 12.80 12.80 0.05 -1.54% 12.80 856 12.85 250 12.43
2021-01-08 2889 14176847 3375 185143689 13.00 13.15 12.95 13.15 0.35 2.73% 13.10 93 13.15 1330 12.77
2021-01-11 2889 11039496 3125 147679100 13.20 13.50 13.20 13.35 0.20 1.52% 13.35 58 13.40 237 12.96
2021-01-12 2889 7314472 2422 96462354 13.35 13.40 13.10 13.10 0.25 -1.87% 13.10 969 13.15 234 12.72
2021-01-13 2889 9355137 2830 124395558 13.30 13.40 13.20 13.30 0.20 1.53% 13.30 23 13.35 388 12.91
2021-01-14 2889 3616202 1369 48169668 13.30 13.40 13.30 13.35 0.05 0.38% 13.30 622 13.35 653 12.96
2021-01-15 2889 6177844 2127 81792676 13.35 13.40 13.15 13.25 0.10 -0.75% 13.20 103 13.25 437 12.86
2021-01-18 2889 9310585 2580 121339331 13.15 13.15 12.95 13.05 0.20 -1.51% 13.05 447 13.10 300 12.67
2021-01-19 2889 3084926 1294 40292542 13.05 13.15 13.05 13.05 0.00 0% 13.05 65 13.10 566 12.67
2021-01-20 2889 12159589 4835 156564616 13.05 13.05 12.75 12.80 0.25 -1.92% 12.75 833 12.80 14 12.43
2021-01-21 2889 3837376 1472 49398506 12.80 12.95 12.80 12.85 0.05 0.39% 12.85 1 12.90 353 12.48
2021-01-22 2889 4503645 1621 57605593 12.85 12.85 12.75 12.80 0.05 -0.39% 12.75 1131 12.80 83 12.43
2021-01-25 2889 4708162 1664 59896032 12.75 12.80 12.65 12.80 0.00 0% 12.75 151 12.80 335 12.43
2021-01-26 2889 2790311 1277 35511192 12.80 12.80 12.70 12.70 0.10 -0.78% 12.70 546 12.75 480 12.33
2021-01-27 2889 3842478 1053 48815093 12.75 12.80 12.65 12.70 0.00 0% 12.70 6 12.75 278 12.33
2021-01-28 2889 7049024 2352 88671903 12.60 12.65 12.50 12.65 0.05 -0.39% 12.60 53 12.65 129 12.28
2021-01-29 2889 4629278 1433 58498210 12.65 12.75 12.55 12.60 0.05 -0.4% 12.55 37 12.60 285 12.23
2021-02-02 2889 3913928 1095 49792129 12.70 12.80 12.60 12.75 0.05 1.19% 12.75 94 12.80 449 12.38
2021-02-03 2889 1732450 648 22076149 12.75 12.80 12.70 12.75 0.00 0% 12.70 800 12.75 35 12.38
2021-02-04 2889 3215415 886 41136275 12.75 12.85 12.70 12.85 0.10 0.78% 12.80 227 12.85 80 12.48
2021-02-17 2889 18291521 4323 243676695 13.20 13.50 13.15 13.35 0.50 3.89% 13.35 20 13.40 624 12.96
2021-02-18 2889 4679651 1610 62519138 13.45 13.45 13.30 13.40 0.05 0.37% 13.35 106 13.40 515 13.01
2021-02-19 2889 3640173 1373 48355651 13.40 13.40 13.25 13.25 0.15 -1.12% 13.25 845 13.30 73 12.86
2021-02-23 2889 6994777 2139 94233897 13.45 13.55 13.40 13.55 0.15 2.26% 13.50 251 13.55 6 13.16
2021-02-25 2889 9431717 2771 130761518 13.80 13.95 13.75 13.95 0.25 2.95% 13.90 154 13.95 377 13.54
2021-03-02 2889 7284362 2331 101085770 13.95 14.00 13.80 13.80 0.10 -1.08% 13.80 688 13.85 261 13.40
2021-03-03 2889 6182109 2060 85439917 13.85 13.90 13.70 13.90 0.10 0.72% 13.85 117 13.90 67 13.50
2021-03-04 2889 4337047 1390 59898247 13.85 13.90 13.75 13.85 0.05 -0.36% 13.85 82 13.90 279 13.45
2021-03-05 2889 3813136 1468 52618751 13.75 13.90 13.70 13.90 0.05 0.36% 13.85 105 13.90 513 13.50
2021-03-08 2889 4300940 1704 59688690 13.95 13.95 13.80 13.90 0.00 0% 13.85 70 13.90 486 13.50
2021-03-09 2889 28574123 8200 413990018 14.10 14.80 14.10 14.65 0.75 5.4% 14.60 55 14.65 50 14.22
2021-03-10 2889 23296581 6488 350165815 14.70 15.20 14.70 15.15 0.50 3.41% 15.10 469 15.15 703 14.71
2021-03-11 2889 26810399 8891 408396745 15.50 15.65 14.85 14.95 0.20 -1.32% 14.95 37 15.00 666 14.51
2021-03-12 2889 15292353 4668 224890560 14.95 14.95 14.50 14.85 0.10 -0.67% 14.80 261 14.85 82 14.42
2021-03-15 2889 8254533 2736 124149724 15.00 15.15 14.95 15.10 0.25 1.68% 15.05 109 15.10 258 14.66
2021-03-16 2889 7446607 2451 113083505 15.15 15.25 15.10 15.25 0.15 0.99% 15.20 207 15.25 138 14.81
2021-03-17 2889 7618709 3216 114831290 15.20 15.25 15.00 15.05 0.20 -1.31% 15.00 1820 15.05 94 14.61
2021-03-18 2889 4534268 1699 68369674 15.10 15.15 15.05 15.05 0.00 0% 15.05 126 15.10 298 14.61
2021-03-19 2889 9285844 3249 138798113 15.10 15.10 14.90 14.95 0.10 -0.66% 14.95 42 15.00 228 14.51
2021-03-22 2889 4688660 1950 70503780 14.95 15.10 14.90 15.10 0.15 1% 15.05 273 15.10 249 14.66
2021-03-23 2889 3802159 1531 57397181 15.10 15.15 15.05 15.15 0.05 0.33% 15.10 336 15.15 233 14.71
2021-03-24 2889 24425305 8465 387322694 16.00 16.15 15.70 15.90 0.75 4.95% 15.85 550 15.90 562 15.44
2021-03-25 2889 22176787 7138 360055591 16.00 16.40 15.95 16.40 0.50 3.14% 16.35 543 16.40 844 14.51
2021-03-26 2889 13717687 4973 224133923 16.45 16.50 16.15 16.40 0.00 0% 16.35 449 16.40 207 14.51
2021-03-29 2889 11244126 3870 184533370 16.50 16.50 16.30 16.40 0.00 0% 16.35 1393 16.40 44 14.51
2021-03-30 2889 8746475 2926 143345917 16.40 16.50 16.30 16.45 0.05 0.3% 16.40 596 16.45 52 14.56
2021-04-01 2889 11300616 3950 190172372 16.90 16.95 16.70 16.95 0.05 3.04% 16.90 175 16.95 253 15.00
2021-04-06 2889 11569772 4176 197766704 16.95 17.20 16.95 17.10 0.15 0.88% 17.10 50 17.15 169 15.13
2021-04-07 2889 6544685 2855 111559306 17.10 17.10 17.00 17.10 0.00 0% 17.05 333 17.10 121 15.13
2021-04-08 2889 9319005 3537 158312489 17.10 17.10 16.90 17.05 0.05 -0.29% 17.05 31 17.10 378 15.09
2021-04-09 2889 8106192 3341 137572821 17.10 17.10 16.90 17.00 0.05 -0.29% 17.00 173 17.05 382 15.04
2021-04-12 2889 22095219 8299 369640479 16.90 16.90 16.50 16.75 0.25 -1.47% 16.75 180 16.80 557 14.82
2021-04-13 2889 19127761 6962 317864636 16.75 16.75 16.50 16.55 0.20 -1.19% 16.55 312 16.60 756 14.65
2021-04-14 2889 15886011 5208 262452081 16.55 16.70 16.30 16.60 0.05 0.3% 16.60 144 16.65 601 14.69
2021-04-15 2889 9268838 2938 155311977 16.70 16.90 16.60 16.75 0.15 0.9% 16.75 256 16.80 51 14.82
2021-04-16 2889 9109152 2814 153746358 16.75 17.00 16.70 17.00 0.25 1.49% 16.95 483 17.00 521 15.04
2021-04-19 2889 15093738 4575 260709653 17.05 17.45 17.05 17.40 0.40 2.35% 17.40 31 17.45 500 15.40
2021-04-20 2889 7676926 3091 132799648 17.40 17.45 17.15 17.30 0.10 -0.57% 17.25 637 17.30 16 15.31
2021-04-21 2889 7620704 2824 131530154 17.30 17.35 17.15 17.35 0.05 0.29% 17.30 262 17.35 71 15.35
2021-04-22 2889 13652691 3809 236376443 17.40 17.50 17.05 17.20 0.15 -0.86% 17.15 157 17.20 45 15.22
2021-04-23 2889 9492425 3136 162046917 17.20 17.20 17.00 17.15 0.05 -0.29% 17.15 65 17.20 251 15.18
2021-04-26 2889 10482189 3078 181812282 17.15 17.45 17.15 17.45 0.30 1.75% 17.40 274 17.45 112 15.44
2021-04-27 2889 4732088 2107 82212715 17.45 17.45 17.30 17.40 0.05 -0.29% 17.35 80 17.40 58 15.40
2021-04-28 2889 13052247 3951 230956731 17.40 17.80 17.40 17.75 0.35 2.01% 17.70 272 17.75 1075 15.71
2021-04-29 2889 7840145 2475 138408272 17.80 17.85 17.50 17.70 0.05 -0.28% 17.65 215 17.70 58 15.66
2021-05-03 2889 13135711 4549 232078911 17.75 17.95 17.40 17.40 0.30 -1.69% 17.40 552 17.45 58 15.40
2021-05-04 2889 21798596 7108 372860598 17.50 17.70 16.75 17.20 0.20 -1.15% 17.20 21 17.25 92 15.22
2021-05-05 2889 7099923 2753 123142107 17.20 17.50 17.00 17.35 0.15 0.87% 17.30 264 17.35 45 15.35
2021-05-06 2889 8516591 2971 149696786 17.50 17.75 17.35 17.55 0.20 1.15% 17.55 140 17.60 351 15.53
2021-05-07 2889 19525097 5300 349028020 17.65 18.00 17.60 18.00 0.45 2.56% 17.95 327 18.00 1853 15.93
2021-05-10 2889 14085278 4248 254023713 17.90 18.20 17.80 18.15 0.15 0.83% 18.15 52 18.20 1409 16.06
2021-05-11 2889 15962228 5691 284530770 18.00 18.10 17.40 17.70 0.45 -2.48% 17.65 154 17.70 73 15.66
2021-05-12 2889 42329616 14315 707482319 17.50 17.50 15.95 16.55 1.15 -6.5% 16.50 229 16.55 118 14.65
2021-05-13 2889 19242124 6461 316394581 16.00 16.90 15.80 16.60 0.05 0.3% 16.60 6 16.65 99 14.69
2021-05-14 2889 10868662 3836 181896796 16.95 17.00 16.50 16.80 0.20 1.2% 16.75 130 16.80 64 14.87
2021-05-17 2889 23132386 8877 368844110 15.80 16.45 15.50 15.70 1.10 -6.55% 15.70 44 15.75 125 13.89
2021-05-18 2889 11654510 3842 192030400 15.90 16.75 15.90 16.70 1.00 6.37% 16.65 75 16.70 203 14.78
2021-05-19 2889 7469803 2772 124161506 16.70 16.85 16.40 16.65 0.05 -0.3% 16.65 106 16.70 67 14.73
2021-05-20 2889 6134327 2174 101751171 16.50 16.70 16.45 16.70 0.05 0.3% 16.65 54 16.70 1 14.78
2021-05-21 2889 6278282 2313 105608410 16.85 17.00 16.70 16.85 0.15 0.9% 16.80 127 16.85 176 14.91
2021-05-24 2889 4672657 1665 78279720 16.70 16.85 16.55 16.75 0.10 -0.59% 16.75 85 16.80 175 11.63
2021-05-25 2889 4489824 1698 75394856 16.75 16.95 16.75 16.80 0.05 0.3% 16.75 587 16.80 195 11.67
2021-05-26 2889 3708353 1483 62334664 16.85 16.90 16.70 16.90 0.10 0.6% 16.85 38 16.90 256 11.74
2021-05-27 2889 6689820 1972 112490622 16.85 16.90 16.65 16.90 0.00 0% 16.85 48 16.90 86 11.74
2021-05-28 2889 5621267 2510 95906969 16.90 17.15 16.90 17.10 0.20 1.18% 17.05 176 17.10 88 11.88
2021-05-31 2889 3483806 1593 59539166 17.15 17.20 17.00 17.10 0.00 0% 17.05 194 17.10 150 11.88
2021-06-01 2889 2474069 1167 42287424 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 202 17.15 388 11.91
2021-06-02 2889 4230767 2028 72480907 17.15 17.20 17.05 17.20 0.05 0.29% 17.15 30 17.20 393 11.94
2021-06-03 2889 2322703 1177 39835671 17.20 17.25 17.10 17.15 0.05 -0.29% 17.15 36 17.20 636 11.91
2021-06-04 2889 2645210 1138 45170553 17.10 17.15 17.00 17.10 0.05 -0.29% 17.05 252 17.10 59 11.88
2021-06-07 2889 5131997 2024 86824596 17.10 17.10 16.80 16.90 0.20 -1.17% 16.90 522 16.95 41 11.74
2021-06-08 2889 12855369 5006 212871039 16.55 16.70 16.30 16.65 0.25 -1.48% 16.60 810 16.65 339 11.56
2021-06-09 2889 11369093 5669 186682765 16.60 16.60 16.30 16.30 0.35 -2.1% 16.30 1452 16.35 478 11.32
2021-06-10 2889 8060826 3200 130857293 16.30 16.40 16.15 16.30 0.00 0% 16.25 204 16.30 141 11.32
2021-06-11 2889 2449306 1484 40074012 16.35 16.40 16.30 16.40 0.10 0.61% 16.35 201 16.40 95 11.39
2021-06-15 2889 5926483 2505 97391169 16.40 16.60 16.30 16.55 0.15 0.91% 16.50 28 16.55 40 11.49
2021-06-16 2889 5194049 3091 85509216 16.55 16.55 16.35 16.45 0.10 -0.6% 16.45 45 16.50 119 11.42
2021-06-17 2889 3824017 2014 62526352 16.40 16.45 16.30 16.40 0.05 -0.3% 16.35 71 16.40 70 11.39
2021-06-18 2889 7945441 2352 129452072 16.35 16.35 16.25 16.30 0.10 -0.61% 16.25 1077 16.30 1057 11.32
2021-06-21 2889 5195722 2417 84033260 16.30 16.30 16.10 16.15 0.15 -0.92% 16.15 248 16.20 192 11.22
2021-06-22 2889 3393932 1593 54943546 16.20 16.25 16.15 16.20 0.05 0.31% 16.15 1020 16.20 138 11.25
2021-06-23 2889 3736909 1880 60907724 16.20 16.40 16.15 16.30 0.10 0.62% 16.25 436 16.30 2 11.32
2021-06-24 2889 2603254 1256 42369439 16.30 16.35 16.25 16.30 0.00 0% 16.30 79 16.35 322 11.32
2021-06-25 2889 5516622 1891 90486816 16.35 16.50 16.30 16.35 0.05 0.31% 16.35 452 16.40 15 11.35
2021-06-27 2889 2000 1 32700 16.35 16.35 16.35 16.35 0.00 0% 15.50 452 0.00 15 11.35
2021-06-28 2889 3138694 1359 51646685 16.50 16.55 16.35 16.50 0.15 0.92% 16.45 157 16.50 43 11.46
2021-06-29 2889 3585132 1426 58857917 16.50 16.55 16.35 16.45 0.05 -0.3% 16.40 15 16.45 65 11.42
2021-06-30 2889 3216663 1258 53012129 16.45 16.55 16.45 16.50 0.05 0.3% 16.50 122 16.55 229 11.46
2021-07-01 2889 3107619 1582 50965134 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 790 16.40 268 11.35
2021-07-02 2889 2713301 1442 44415360 16.35 16.40 16.35 16.40 0.05 0.31% 16.35 258 16.40 208 11.39
2021-07-05 2889 3450144 1296 56806114 16.40 16.50 16.40 16.50 0.10 0.61% 16.45 168 16.50 230 11.46
2021-07-06 2889 2337210 1121 38613149 16.55 16.55 16.45 16.55 0.05 0.3% 16.50 538 16.55 417 11.49
2021-07-07 2889 2819623 1222 46463194 16.55 16.55 16.45 16.50 0.05 -0.3% 16.50 30 16.55 362 11.46
2021-07-08 2889 7212310 2294 121146847 16.60 16.95 16.60 16.80 0.30 1.82% 16.80 151 16.85 417 11.67
2021-07-09 2889 3021324 1327 50551834 16.80 16.80 16.65 16.75 0.05 -0.3% 16.75 32 16.80 388 11.63
2021-07-12 2889 7393442 2447 125774487 16.90 17.10 16.90 17.00 0.25 1.49% 16.95 435 17.00 19 11.81
2021-07-13 2889 5236959 2131 89478638 17.15 17.20 17.00 17.05 0.05 0.29% 17.00 808 17.05 20 11.84
2021-07-14 2889 4725196 1775 80835615 17.10 17.15 17.05 17.10 0.05 0.29% 17.05 713 17.10 5 11.88
2021-07-15 2889 7412273 2201 127794740 17.15 17.35 17.10 17.30 0.20 1.17% 17.30 146 17.35 561 12.01
2021-07-16 2889 8265257 2988 144397345 17.35 17.55 17.25 17.55 0.25 1.45% 17.50 299 17.55 632 12.19
2021-07-19 2889 7249844 2577 127567861 17.60 17.70 17.50 17.65 0.10 0.57% 17.60 173 17.65 359 12.26
2021-07-20 2889 5918386 2294 103408590 17.55 17.55 17.40 17.50 0.15 -0.85% 17.50 29 17.55 210 12.15
2021-07-21 2889 6477631 2935 113527789 17.55 17.65 17.40 17.50 0.00 0% 17.45 113 17.50 24 12.15
2021-07-22 2889 5822000 1622 102113150 17.50 17.60 17.50 17.55 0.05 0.29% 17.50 810 17.55 383 12.19
2021-07-23 2889 9060218 3668 158612692 17.55 17.60 17.45 17.50 0.05 -0.28% 17.45 898 17.50 160 12.15
2021-07-26 2889 15659477 5445 273621007 17.50 17.55 17.40 17.45 0.05 -0.29% 17.40 2074 17.45 332 12.12
2021-07-27 2889 15194884 6357 250387804 16.70 16.75 16.30 16.40 0.00 -6.02% 16.40 502 16.45 129 11.39
2021-07-28 2889 6884949 3246 112033111 16.35 16.40 16.10 16.30 0.10 -0.61% 16.25 186 16.30 94 11.32
2021-07-29 2889 3574885 1573 58346585 16.35 16.45 16.25 16.35 0.05 0.31% 16.30 201 16.35 81 11.35
2021-07-30 2889 2338376 1053 38324723 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 25 16.45 102 11.42
2021-08-02 2889 3142342 1495 51329787 16.45 16.45 16.25 16.35 0.10 -0.61% 16.35 53 16.40 150 11.35
2021-08-03 2889 2062382 1252 33626154 16.35 16.35 16.25 16.35 0.00 0% 16.30 32 16.35 156 11.35
2021-08-04 2889 2016758 1021 33020916 16.35 16.40 16.35 16.40 0.05 0.31% 16.35 209 16.40 53 11.39
2021-08-05 2889 2322457 1084 38062301 16.40 16.45 16.35 16.40 0.00 0% 16.35 592 16.40 19 11.39
2021-08-06 2889 2450781 864 40083695 16.40 16.40 16.30 16.40 0.00 0% 16.40 48 16.45 211 11.39
2021-08-09 2889 2855968 1130 47003854 16.40 16.55 16.35 16.45 0.05 0.3% 16.45 90 16.50 166 11.42
2021-08-10 2889 2959536 1229 48487899 16.45 16.50 16.35 16.35 0.10 -0.61% 16.35 268 16.40 106 11.35
2021-08-11 2889 3507785 1203 57408986 16.35 16.45 16.30 16.45 0.10 0.61% 16.40 33 16.45 103 11.42
2021-08-12 2889 1751156 981 28685919 16.45 16.45 16.35 16.40 0.05 -0.3% 16.35 381 16.40 162 11.39
2021-08-13 2889 3069188 1641 49985419 16.40 16.40 16.25 16.25 0.15 -0.91% 16.25 530 16.30 149 11.28
2021-08-16 2889 6418538 3005 102908179 16.20 16.20 15.90 16.00 0.25 -1.54% 15.95 274 16.00 193 11.11
2021-08-17 2889 3484087 2301 55451448 16.00 16.10 15.85 15.85 0.15 -0.94% 15.85 459 15.90 29 11.01
2021-08-18 2889 4249473 2315 67036345 15.80 16.00 15.65 16.00 0.15 0.95% 15.95 52 16.00 110 11.11
2021-08-19 2889 2929869 1651 46523443 16.05 16.10 15.80 15.85 0.15 -0.94% 15.80 250 15.85 90 11.01
2021-08-20 2889 2189164 1286 34506306 15.85 15.90 15.70 15.75 0.10 -0.63% 15.75 152 15.80 41 10.94
2021-08-23 2889 1671933 995 26478419 15.80 15.90 15.75 15.85 0.10 0.63% 15.85 22 15.90 174 11.01
2021-08-24 2889 1764566 800 28119703 15.90 16.00 15.90 16.00 0.15 0.95% 15.95 207 16.00 173 11.11
2021-08-25 2889 1364530 743 21799372 16.05 16.05 15.90 16.00 0.00 0% 15.95 568 16.00 271 11.43
2021-08-26 2889 2050325 873 32699480 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 737 15.95 60 11.36
2021-08-27 2889 2730379 974 43729745 16.00 16.10 15.90 16.05 0.15 0.94% 16.05 29 16.10 497 11.46
2021-08-30 2889 2344159 1077 37815350 16.15 16.20 16.05 16.20 0.15 0.93% 16.15 54 16.20 220 11.57
2021-08-31 2889 3105602 1347 50014601 16.25 16.25 16.05 16.05 0.15 -0.93% 16.05 617 16.20 182 11.46
2021-09-01 2889 4065717 1371 66174472 16.10 16.35 16.10 16.30 0.25 1.56% 16.25 299 16.30 112 11.64
2021-09-02 2889 3705137 1840 59748452 16.25 16.30 16.05 16.05 0.25 -1.53% 16.05 508 16.10 18 11.46
2021-09-03 2889 3121121 1660 50163805 16.10 16.15 16.05 16.10 0.05 0.31% 16.05 637 16.10 5 11.50
2021-09-06 2889 3116416 1661 49945721 16.15 16.15 16.00 16.00 0.10 -0.62% 16.00 490 16.05 136 11.43
2021-09-07 2889 2193045 1099 35036934 16.00 16.05 15.95 16.00 0.00 0% 16.00 62 16.05 125 11.43
2021-09-08 2889 7135241 4368 112957895 15.95 15.95 15.75 15.80 0.20 -1.25% 15.80 27 15.85 164 11.29
2021-09-09 2889 2125486 1209 33523280 15.75 15.85 15.70 15.80 0.00 0% 15.80 17 15.85 50 11.29
2021-09-10 2889 3038887 1795 47969097 15.75 15.85 15.75 15.80 0.00 0% 15.75 1490 15.80 39 11.29
2021-09-13 2889 4403694 2155 69503205 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 124 15.85 626 11.32
2021-09-14 2889 2903335 1387 46057780 15.85 15.95 15.80 15.85 0.00 0% 15.85 134 15.90 21 11.32
2021-09-15 2889 3490666 1825 55326197 15.85 15.90 15.80 15.90 0.05 0.32% 15.85 52 15.90 324 11.36
2021-09-16 2889 3068440 1646 48587520 15.90 15.90 15.80 15.80 0.10 -0.63% 15.80 420 15.85 80 11.29
2021-09-17 2889 3133000 1039 49455300 15.80 15.85 15.75 15.80 0.00 0% 15.80 7 15.85 517 11.29
2021-09-22 2889 6311433 2950 98982744 15.70 15.75 15.60 15.70 0.10 -0.63% 15.70 81 15.75 94 11.21
2021-09-23 2889 2103789 1228 33185053 15.80 15.80 15.70 15.75 0.05 0.32% 15.75 305 15.80 71 11.25
2021-09-24 2889 2137219 1029 33920193 15.85 15.90 15.80 15.85 0.10 0.63% 15.85 251 15.90 292 11.32
2021-09-27 2889 4367312 1759 69827344 15.90 16.15 15.85 16.00 0.15 0.95% 16.00 180 16.05 481 11.43
2021-09-28 2889 4536328 1425 72562782 16.05 16.10 15.90 16.00 0.00 0% 16.00 72 16.05 3 11.43
2021-09-29 2889 4901762 2661 78076864 15.90 16.00 15.90 15.95 0.05 -0.31% 15.95 98 16.00 344 11.39
2021-09-30 2889 6083555 1440 97821468 15.95 16.15 15.95 16.15 0.20 1.25% 16.10 65 16.15 574 11.54
2021-10-01 2889 6459844 2868 102810134 16.05 16.10 15.75 15.95 0.20 -1.24% 15.90 166 15.95 143 11.39
2021-10-04 2889 2975998 1644 47432356 15.95 16.00 15.85 16.00 0.05 0.31% 15.95 48 16.00 508 11.43
2021-10-05 2889 5908716 2307 93805105 15.90 15.95 15.80 15.90 0.10 -0.62% 15.85 840 15.90 633 11.36
2021-10-06 2889 5763488 3335 89328808 15.50 15.55 15.45 15.45 0.00 -2.83% 15.45 1027 15.50 669 11.04
2021-10-07 2889 3821876 1746 59517547 15.55 15.65 15.50 15.55 0.10 0.65% 15.50 856 15.55 89 11.11
2021-10-08 2889 3760607 1649 58600735 15.65 15.65 15.55 15.55 0.00 0% 15.55 19 15.60 229 11.11
2021-10-12 2889 2453779 1310 38192408 15.55 15.60 15.50 15.55 0.00 0% 15.55 188 15.60 254 11.11
2021-10-13 2889 3203470 1780 49870542 15.60 15.65 15.50 15.55 0.00 0% 15.55 41 15.60 213 11.11
2021-10-15 2889 10825384 4200 173275173 15.80 16.15 15.75 15.95 0.00 2.57% 15.95 622 16.00 150 11.39
2021-10-18 2889 6601870 2190 106376863 16.05 16.20 16.00 16.05 0.10 0.63% 16.05 466 16.10 194 11.46
2021-10-19 2889 3295619 1662 52917704 16.05 16.15 16.00 16.00 0.05 -0.31% 16.00 873 16.05 58 11.43
2021-10-20 2889 4637838 2074 73827534 16.05 16.05 15.85 15.95 0.05 -0.31% 15.90 117 15.95 6 11.39
2021-10-21 2889 7874535 1908 124772475 15.95 16.00 15.80 15.80 0.15 -0.94% 15.80 1175 15.85 10 11.29
2021-10-22 2889 1955433 1101 31036335 15.90 15.95 15.80 15.90 0.10 0.63% 15.85 219 15.90 120 11.36
2021-10-25 2889 1700122 1025 27010823 15.90 15.95 15.85 15.95 0.05 0.31% 15.90 179 15.95 187 11.39
2021-10-26 2889 2154832 1275 34324297 15.95 15.95 15.90 15.95 0.00 0% 15.95 12 16.00 612 11.39
2021-10-27 2889 2177137 1238 34560552 15.95 15.95 15.85 15.90 0.05 -0.31% 15.85 850 15.90 133 11.36
2021-10-28 2889 1091339 623 17355114 15.90 15.95 15.85 15.95 0.05 0.31% 15.90 74 15.95 138 11.39
2021-10-29 2889 1711497 4236 27160072 15.90 15.95 15.80 15.90 0.05 -0.31% 15.85 360 15.90 9 11.36
2021-11-01 2889 1876746 1281 29728398 15.90 15.90 15.80 15.85 0.05 -0.31% 15.80 1365 15.85 205 11.32
2021-11-02 2889 2438368 1307 38570219 15.90 15.90 15.75 15.85 0.00 0% 15.80 274 15.85 12 11.32
2021-11-03 2889 1937056 953 30642929 15.85 15.85 15.75 15.85 0.00 0% 15.80 541 15.85 142 11.32
2021-11-04 2889 2513749 1112 39772668 15.85 15.85 15.75 15.85 0.00 0% 15.85 128 15.90 205 11.32
2021-11-05 2889 2987628 3528 47136243 15.80 15.80 15.75 15.80 0.05 -0.32% 15.75 1094 15.80 86 11.29
2021-11-08 2889 5004724 4676 78744509 15.80 15.80 15.70 15.75 0.05 -0.32% 15.70 1326 15.75 192 11.25
2021-11-09 2889 3641431 3320 57252256 15.70 15.75 15.70 15.75 0.00 0% 15.70 601 15.75 251 11.25
2021-11-10 2889 2912829 1857 45794185 15.75 15.75 15.70 15.75 0.00 0% 15.70 908 15.75 573 11.25
2021-11-11 2889 4351288 2138 68358717 15.75 15.75 15.65 15.75 0.00 0% 15.70 37 15.75 726 11.25
2021-11-12 2889 5662183 2002 89417186 15.75 15.85 15.70 15.85 0.10 0.63% 15.80 698 15.85 625 11.32
2021-11-15 2889 6955370 2682 109826439 15.85 15.85 15.75 15.80 0.05 -0.32% 15.75 1032 15.80 65 11.29
2021-11-16 2889 3680913 1619 58074598 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 82 15.85 1053 11.32
2021-11-17 2889 11664955 3804 185688695 15.85 16.00 15.80 16.00 0.15 0.95% 15.95 711 16.00 545 11.43
2021-11-18 2889 14524926 4766 235470454 15.95 16.40 15.95 16.40 0.40 2.5% 16.35 188 16.40 799 11.71
2021-11-19 2889 7034907 3006 114147504 16.40 16.45 16.10 16.15 0.25 -1.52% 16.15 35 16.20 650 11.54
2021-11-22 2889 3560773 1610 57226016 16.10 16.15 16.00 16.10 0.05 -0.31% 16.05 193 16.10 319 12.11
2021-11-23 2889 2342308 1212 37554929 16.10 16.10 16.00 16.00 0.10 -0.62% 16.00 1935 16.05 61 12.03
2021-11-24 2889 5634503 1666 90844709 16.00 16.20 16.00 16.20 0.20 1.25% 16.15 1447 16.20 649 12.18
2021-11-25 2889 3717178 1387 60252110 16.20 16.25 16.15 16.20 0.00 0% 16.20 66 16.25 1027 12.18
2021-11-26 2889 3018968 1750 48425357 16.20 16.20 16.00 16.00 0.20 -1.23% 16.00 1140 16.05 204 12.03
2021-11-29 2889 5095509 2379 80595155 15.95 15.95 15.70 15.85 0.15 -0.94% 15.85 281 15.90 401 11.92
2021-11-30 2889 4902314 1934 77946076 15.80 16.00 15.80 16.00 0.15 0.95% 15.95 2 16.00 125 12.03
2021-12-01 2889 2782343 1643 44231376 15.85 15.95 15.85 15.90 0.10 -0.62% 15.90 18 15.95 26 11.95
2021-12-02 2889 2732255 1427 43408488 15.85 15.95 15.85 15.90 0.00 0% 15.85 599 15.90 218 11.95
2021-12-03 2889 2400185 1203 38242316 16.00 16.00 15.90 15.90 0.00 0% 15.90 185 15.95 164 11.95
2021-12-06 2889 3289576 11689 52141710 15.90 15.90 15.80 15.85 0.05 -0.31% 15.85 123 15.90 351 11.92
2021-12-07 2889 4640977 32442 73451868 15.85 15.90 15.75 15.90 0.05 0.32% 15.85 233 15.90 558 11.95
2021-12-08 2889 4060238 2803 64534685 15.95 16.00 15.85 15.90 0.00 0% 15.90 185 15.95 232 11.95
2021-12-09 2889 2750415 1306 43747822 15.90 15.95 15.85 15.90 0.00 0% 15.90 210 15.95 528 11.95
2021-12-10 2889 3943140 1633 63002931 15.90 16.05 15.85 16.00 0.10 0.63% 16.00 50 16.05 809 12.03
2021-12-13 2889 6327412 2671 101527348 16.05 16.10 16.00 16.05 0.05 0.31% 16.05 767 16.10 1278 12.07
2021-12-14 2889 2949755 1366 47158473 16.00 16.05 15.95 15.95 0.10 -0.62% 15.95 693 16.00 86 11.99
2021-12-15 2889 2561329 1385 40837210 15.90 16.00 15.90 15.90 0.05 -0.31% 15.90 1334 15.95 24 11.95
2021-12-16 2889 3980170 2411 63321162 15.95 16.00 15.85 15.85 0.05 -0.31% 15.85 545 15.95 43 11.92
2021-12-17 2889 7826774 1911 124179827 15.85 16.00 15.85 15.85 0.00 0% 15.85 202 15.90 179 11.92
2021-12-20 2889 4599217 2069 72794341 15.85 15.90 15.80 15.80 0.05 -0.32% 15.80 851 15.85 44 11.88
2021-12-21 2889 1806086 995 28575452 15.80 15.85 15.80 15.80 0.00 0% 15.80 1366 15.85 100 11.88
2021-12-22 2889 2427040 1170 38426297 15.85 15.90 15.80 15.80 0.00 0% 15.80 1325 15.85 142 11.88
2021-12-23 2889 3046900 1555 48226075 15.80 15.90 15.80 15.85 0.05 0.32% 15.80 1274 15.85 28 11.92
2021-12-24 2889 2531541 1382 40085350 15.80 15.90 15.80 15.85 0.00 0% 15.80 2558 15.85 137 11.92
2021-12-27 2889 2419846 1396 38331850 15.80 15.90 15.80 15.85 0.00 0% 15.85 544 15.90 540 11.92
2021-12-28 2889 5648997 2431 89415915 15.85 15.90 15.80 15.90 0.05 0.32% 15.85 110 15.90 518 11.95
2021-12-29 2889 3280421 1479 52333556 15.90 16.00 15.85 15.95 0.05 0.31% 15.95 392 16.00 529 11.99
2021-12-30 2889 5845315 1782 93656677 16.00 16.05 15.95 16.05 0.10 0.63% 16.00 483 16.05 754 12.07