永豐金(2890)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　　　11.45
0
0%		11.45
0
0%		 11.45
0
0%		11.65
0.2
1.75%		 　11.65
0
0%		11.45
-0.2
-1.72%		11.50
0.05
0.44%		11.50
0
0%		11.40
-0.1
-0.87%		 　11.35
-0.05
-0.44%		11.35
0
0%		11.10
-0.25
-2.2%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.10
0
0%		11.05
-0.05
-0.45%		10.95
-0.1
-0.9%		 11.31
2 月　11.10
0.15
1.37%		11.10
0
0%		11.15
0.05
0.45%		 　　　　　　　　　　　11.60
0.45
4.04%		11.60
0
0%		11.60
0
0%		 　　11.75
0.15
1.29%		 11.95
0.2
1.7%		 11.59
3 月　11.65
-0.3
-2.51%		11.85
0.2
1.72%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		 　11.80
0.05
0.43%		11.95
0.15
1.27%		12.05
0.1
0.84%		12.00
-0.05
-0.41%		12.15
0.15
1.25%		 　12.30
0.15
1.23%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		 　12.30
0.25
2.07%		12.35
0.05
0.41%		12.35
0
0%		12.50
0.15
1.21%		12.45
-0.05
-0.4%		 　12.60
0.15
1.2%		12.70
0.1
0.79%		 12.2
4 月12.65
-0.05
-0.39%		 　　　12.60
-0.05
-0.4%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		 　12.80
0.25
1.99%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.95
0.15
1.17%		13.00
0.05
0.39%		 　13.25
0.25
1.92%		13.35
0.1
0.75%		13.30
-0.05
-0.37%		13.30
0
0%		13.30
0
0%		 　13.50
0.2
1.5%		13.50
0
0%		13.50
0
0%		13.30
-0.2
-1.48%		 13.06
5 月　　13.35
0.05
0.38%		13.20
-0.15
-1.12%		13.25
0.05
0.38%		13.60
0.35
2.64%		13.65
0.05
0.37%		 　14.00
0.35
2.56%		13.70
-0.3
-2.14%		13.05
-0.65
-4.74%		13.00
-0.05
-0.38%		13.15
0.15
1.15%		 　12.60
-0.55
-4.18%		13.05
0.45
3.57%		13.05
0
0%		13.10
0.05
0.38%		13.20
0.1
0.76%		 　13.25
0.05
0.38%		13.30
0.05
0.38%		13.45
0.15
1.13%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		 13.55
0.1
0.74%		13.32
6 月13.55
0
0%		13.65
0.1
0.74%		13.70
0.05
0.37%		13.70
0
0%		 　13.65
-0.05
-0.36%		13.65
0
0%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.75
0.1
0.73%		 　　13.55
-0.2
-1.45%		13.70
0.15
1.11%		13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		 　13.50
-0.05
-0.37%		13.50
0
0%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.80
0.1
0.73%		 14.00
0.2
1.45%		13.75
-0.25
-1.79%		13.75
0
0%		13.75
0
0%		 13.67
7 月13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		 　13.75
0.1
0.73%		13.80
0.05
0.36%		13.80
0
0%		13.95
0.15
1.09%		13.95
0
0%		 　14.00
0.05
0.36%		14.10
0.1
0.71%		14.15
0.05
0.35%		14.25
0.1
0.71%		14.35
0.1
0.7%		 　14.45
0.1
0.7%		14.20
-0.25
-1.73%		14.20
0
0%		14.30
0.1
0.7%		14.25
-0.05
-0.35%		 　14.30
0.05
0.35%		14.15
-0.15
-1.05%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		14.05
-0.15
-1.06%		 14.09
8 月　14.20
0.15
1.07%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		14.25
0.05
0.35%		14.20
-0.05
-0.35%		 　14.20
0
0%		14.20
0
0%		14.20
0
0%		13.30
-0.9
-6.34%		13.35
0.05
0.38%		 　13.30
-0.05
-0.37%		13.55
0.25
1.88%		13.65
0.1
0.74%		13.65
0
0%		13.60
-0.05
-0.37%		 　13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.65
0.05
0.37%		13.70
0.05
0.37%		14.05
0.35
2.55%		 　14.25
0.2
1.42%		14.25
0
0%		13.86
9 月14.00
-0.25
-1.75%		14.00
0
0%		14.10
0.1
0.71%		 　14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		 　14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.05
0
0%		14.10
0.05
0.36%		13.95
-0.15
-1.06%		 　　　13.85
-0.1
-0.72%		13.85
0
0%		13.95
0.1
0.72%		 　14.00
0.05
0.36%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		13.90
0
0%		 13.98
10 月13.70
-0.2
-1.44%		 　13.75
0.05
0.36%		13.80
0.05
0.36%		13.90
0.1
0.72%		13.90
0
0%		13.80
-0.1
-0.72%		 　　13.85
0.05
0.36%		13.90
0.05
0.36%		13.80
-0.1
-0.72%		13.85
0.05
0.36%		 　13.90
0.05
0.36%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		14.00
0.05
0.36%		14.05
0.05
0.36%		 　14.10
0.05
0.36%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.15
0
0%		 13.95
11 月14.15
0
0%		14.15
0
0%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.15
0
0%		 　14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		14.35
0.15
1.06%		14.55
0.2
1.39%		 　14.70
0.15
1.03%		14.75
0.05
0.34%		15.00
0.25
1.69%		15.20
0.2
1.33%		15.10
-0.1
-0.66%		 　15.20
0.1
0.66%		15.30
0.1
0.66%		15.50
0.2
1.31%		15.50
0
0%		15.15
-0.35
-2.26%		 　15.00
-0.15
-0.99%		15.30
0.3
2%		 14.75
12 月15.15
-0.15
-0.98%		15.15
0
0%		15.20
0.05
0.33%		 　15.35
0.15
0.99%		15.50
0.15
0.98%		15.55
0.05
0.32%		15.70
0.15
0.96%		15.95
0.25
1.59%		 　15.85
-0.1
-0.63%		15.65
-0.2
-1.26%		15.85
0.2
1.28%		15.75
-0.1
-0.63%		15.90
0.15
0.95%		 　15.75
-0.15
-0.94%		15.90
0.15
0.95%		15.85
-0.05
-0.31%		16.00
0.15
0.95%		15.95
-0.05
-0.31%		 　15.95
0
0%		16.05
0.1
0.63%		16.25
0.2
1.25%		16.15
-0.1
-0.62%		　15.74

說明:最高漲幅:4.04%最低跌幅:-6.34% 最高價:16.25最低價:10.95平均價:13.53,灰色底表示週末,漲157天(19)元,跌98天(-13.45)元,平盤48天
4%=3,3%=4,2%=16,1%=69,0%=113,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=31,-6%=48,

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 2890 20637995 2793 236511058 11.45 11.50 11.40 11.45 0.00 0% 11.45 81 11.50 1366 10.60
2021-01-05 2890 16968712 3280 194602746 11.45 11.50 11.40 11.45 0.00 0% 11.45 1463 11.50 748 10.60
2021-01-07 2890 11274999 2071 128929947 11.40 11.50 11.40 11.45 0.05 0% 11.40 2152 11.45 192 10.60
2021-01-08 2890 40750911 5383 471631913 11.50 11.65 11.50 11.65 0.20 1.75% 11.60 205 11.65 3738 10.79
2021-01-11 2890 17595123 4146 204730509 11.65 11.70 11.60 11.65 0.00 0% 11.60 1179 11.65 1654 10.79
2021-01-12 2890 18466816 3145 212377193 11.60 11.60 11.40 11.45 0.20 -1.72% 11.40 2323 11.45 69 10.60
2021-01-13 2890 18817567 2576 216638140 11.50 11.60 11.45 11.50 0.05 0.44% 11.50 1128 11.55 1835 10.65
2021-01-14 2890 23984974 3615 277184257 11.50 11.65 11.45 11.50 0.00 0% 11.50 852 11.55 878 10.65
2021-01-15 2890 19148342 4201 219283908 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 1582 11.45 759 10.56
2021-01-18 2890 15884253 3122 180107744 11.40 11.45 11.30 11.35 0.05 -0.44% 11.30 2545 11.35 50 10.51
2021-01-19 2890 12031768 2158 136778968 11.35 11.40 11.30 11.35 0.00 0% 11.35 233 11.40 588 10.51
2021-01-20 2890 37051947 7386 413838185 11.35 11.35 11.00 11.10 0.25 -2.2% 11.10 494 11.15 955 10.28
2021-01-21 2890 21056517 3338 236173714 11.20 11.30 11.15 11.15 0.05 0.45% 11.10 3408 11.15 110 10.32
2021-01-22 2890 16513322 3086 183760411 11.20 11.20 11.10 11.10 0.05 -0.45% 11.10 1895 11.15 610 10.28
2021-01-25 2890 19062190 2882 211530591 11.10 11.20 11.00 11.15 0.05 0.45% 11.15 944 11.20 1577 10.32
2021-01-26 2890 13020556 2700 144414207 11.10 11.15 11.05 11.10 0.05 -0.45% 11.05 2658 11.10 167 10.28
2021-01-27 2890 16321943 2627 181277535 11.10 11.15 11.05 11.10 0.00 0% 11.05 7229 11.10 709 10.28
2021-01-28 2890 20340176 4876 224340722 11.05 11.10 11.00 11.05 0.05 -0.45% 11.05 892 11.10 1508 10.23
2021-01-29 2890 26625745 4101 292902716 11.05 11.10 10.95 10.95 0.10 -0.9% 10.95 3424 11.00 1071 10.14
2021-02-02 2890 15968550 4614 177788390 11.10 11.20 11.05 11.10 0.00 1.37% 11.10 1307 11.15 254 10.28
2021-02-03 2890 10575465 3324 117590129 11.15 11.15 11.10 11.10 0.00 0% 11.10 722 11.15 416 10.28
2021-02-04 2890 9014880 1570 100384768 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 4655 11.15 595 10.32
2021-02-17 2890 47896668 8707 549912320 11.30 11.60 11.30 11.60 0.40 4.04% 11.55 123 11.60 5070 10.74
2021-02-18 2890 27122652 6166 314858326 11.60 11.65 11.55 11.60 0.00 0% 11.55 2748 11.60 116 10.74
2021-02-19 2890 21819979 4170 251546870 11.55 11.60 11.45 11.60 0.00 0% 11.55 496 11.60 2022 10.74
2021-02-23 2890 22065240 4021 257906744 11.65 11.75 11.60 11.75 0.10 1.29% 11.70 1465 11.75 1290 10.88
2021-02-25 2890 25433388 6443 302941201 11.85 11.95 11.85 11.95 0.15 1.7% 11.90 989 11.95 3061 11.06
2021-03-02 2890 18904987 3333 221353752 11.75 11.80 11.65 11.65 0.00 -2.51% 11.60 2725 11.65 235 10.79
2021-03-03 2890 29112050 6880 344863099 11.70 11.95 11.65 11.85 0.20 1.72% 11.85 842 11.90 989 10.97
2021-03-04 2890 22503718 4525 264608330 11.85 11.90 11.65 11.80 0.05 -0.42% 11.80 277 11.85 1781 10.93
2021-03-05 2890 18257948 3246 213883223 11.65 11.80 11.65 11.75 0.05 -0.42% 11.70 879 11.75 930 10.88
2021-03-08 2890 16945915 3109 199673025 11.80 11.85 11.70 11.80 0.05 0.43% 11.80 7 11.85 2263 10.93
2021-03-09 2890 28607582 4522 340465775 11.85 11.95 11.80 11.95 0.15 1.27% 11.90 2192 11.95 2437 11.06
2021-03-10 2890 26405124 5465 317214401 11.95 12.10 11.95 12.05 0.10 0.84% 12.00 2303 12.05 753 11.16
2021-03-11 2890 32548147 5479 393413363 12.10 12.20 12.00 12.00 0.05 -0.41% 12.00 481 12.05 1455 11.11
2021-03-12 2890 20704452 4193 250222464 12.05 12.15 12.00 12.15 0.15 1.25% 12.10 451 12.15 2186 11.25
2021-03-15 2890 31597862 6512 388968649 12.20 12.40 12.15 12.30 0.15 1.23% 12.30 3757 12.35 345 11.39
2021-03-16 2890 23490436 4197 290263530 12.35 12.40 12.30 12.35 0.05 0.41% 12.30 3823 12.35 184 11.44
2021-03-17 2890 22570990 5863 277641747 12.35 12.40 12.20 12.30 0.05 -0.4% 12.25 181 12.30 2289 11.39
2021-03-18 2890 19699298 4484 242420555 12.35 12.35 12.25 12.25 0.05 -0.41% 12.25 187 12.30 1110 11.34
2021-03-19 2890 94587364 8108 1143673047 12.20 12.25 12.05 12.05 0.20 -1.63% 12.05 3198 12.10 50 11.16
2021-03-22 2890 33218964 5864 407340732 12.15 12.35 12.10 12.30 0.25 2.07% 12.30 1568 12.35 805 11.28
2021-03-23 2890 15796976 4861 194862314 12.35 12.35 12.30 12.35 0.05 0.41% 12.30 3884 12.35 893 11.33
2021-03-24 2890 24473468 7366 302478462 12.35 12.40 12.30 12.35 0.00 0% 12.35 1345 12.40 3168 11.33
2021-03-25 2890 27364377 8020 341121185 12.40 12.50 12.35 12.50 0.15 1.21% 12.50 121 12.55 2200 11.47
2021-03-26 2890 17467194 4010 218303755 12.50 12.55 12.45 12.45 0.05 -0.4% 12.45 2033 12.50 577 11.42
2021-03-29 2890 21349906 4434 267948068 12.50 12.60 12.45 12.60 0.15 1.2% 12.55 160 12.60 2300 11.56
2021-03-30 2890 18123733 4512 229262177 12.60 12.75 12.55 12.70 0.10 0.79% 12.65 1015 12.70 208 11.65
2021-04-01 2890 24056311 5527 304951959 12.85 12.85 12.60 12.65 0.20 -0.39% 12.60 5431 12.65 35 11.61
2021-04-06 2890 17287218 4491 218322758 12.70 12.75 12.55 12.60 0.05 -0.4% 12.60 148 12.65 1435 11.56
2021-04-07 2890 14428896 3578 181836560 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 1048 12.65 1333 11.61
2021-04-08 2890 12879754 2481 162232976 12.55 12.65 12.50 12.60 0.05 -0.4% 12.60 2690 12.65 194 11.56
2021-04-09 2890 23435813 4304 294417285 12.60 12.65 12.55 12.55 0.05 -0.4% 12.55 2064 12.60 1065 11.51
2021-04-12 2890 21893256 3937 278711771 12.65 12.80 12.65 12.80 0.25 1.99% 12.75 1926 12.80 2642 11.74
2021-04-13 2890 20736543 4719 265640380 12.80 12.85 12.70 12.75 0.05 -0.39% 12.75 127 12.80 625 11.70
2021-04-14 2890 17299207 3503 220708506 12.75 12.85 12.70 12.80 0.05 0.39% 12.75 641 12.80 150 11.74
2021-04-15 2890 27902534 4630 360297698 12.80 13.00 12.75 12.95 0.15 1.17% 12.90 833 12.95 1381 11.88
2021-04-16 2890 24244821 5564 314473379 12.95 13.00 12.90 13.00 0.05 0.39% 12.95 2562 13.00 659 11.93
2021-04-19 2890 38384146 7327 506103653 13.00 13.35 13.00 13.25 0.25 1.92% 13.25 786 13.30 1532 12.16
2021-04-20 2890 24572530 5948 325433148 13.30 13.35 13.10 13.35 0.10 0.75% 13.35 161 13.40 1853 12.25
2021-04-21 2890 20231673 4842 269095588 13.25 13.35 13.25 13.30 0.05 -0.37% 13.30 167 13.35 1090 12.20
2021-04-22 2890 44517480 6788 596734994 13.35 13.60 13.25 13.30 0.00 0% 13.25 2197 13.30 184 12.20
2021-04-23 2890 13931977 3003 185230167 13.30 13.40 13.25 13.30 0.00 0% 13.25 2537 13.30 289 12.20
2021-04-26 2890 42864424 5814 577790919 13.40 13.55 13.40 13.50 0.20 1.5% 13.45 1620 13.50 5329 12.39
2021-04-27 2890 23202671 5269 312504335 13.50 13.50 13.40 13.50 0.00 0% 13.45 1684 13.50 7970 12.39
2021-04-28 2890 16201748 3566 218045521 13.50 13.50 13.40 13.50 0.00 0% 13.45 278 13.50 5506 12.39
2021-04-29 2890 25667392 4907 343301506 13.45 13.50 13.30 13.30 0.20 -1.48% 13.30 2564 13.35 14 12.20
2021-05-03 2890 36719901 6629 491528338 13.35 13.50 13.30 13.35 0.05 0.38% 13.35 1039 13.40 154 12.25
2021-05-04 2890 57136711 11006 752733485 13.35 13.50 12.90 13.20 0.15 -1.12% 13.15 399 13.20 896 12.11
2021-05-05 2890 36207283 5637 480004705 13.20 13.40 13.10 13.25 0.05 0.38% 13.25 355 13.30 297 12.16
2021-05-06 2890 73068291 13713 991179877 13.30 13.90 13.30 13.60 0.35 2.64% 13.55 39 13.60 1793 12.48
2021-05-07 2890 34749007 7196 474801852 13.65 13.75 13.60 13.65 0.05 0.37% 13.65 2067 13.70 1481 12.52
2021-05-10 2890 61312806 11341 849538024 13.65 14.00 13.65 14.00 0.35 2.56% 13.95 870 14.00 6219 12.84
2021-05-11 2890 49062212 12453 675060713 13.90 14.00 13.50 13.70 0.30 -2.14% 13.65 361 13.70 702 12.57
2021-05-12 2890 99422640 21315 1306361471 13.60 13.65 12.50 13.05 0.65 -4.74% 13.05 111 13.10 1181 11.97
2021-05-13 2890 58624490 14597 764914133 12.85 13.30 12.75 13.00 0.05 -0.38% 13.00 1818 13.05 321 11.93
2021-05-14 2890 36618344 7266 478429513 13.10 13.25 12.90 13.15 0.15 1.15% 13.10 459 13.15 1373 12.06
2021-05-17 2890 49860802 14438 634451854 12.75 12.95 12.55 12.60 0.55 -4.18% 12.60 726 12.65 50 11.56
2021-05-18 2890 35281194 6796 458920198 12.65 13.20 12.65 13.05 0.45 3.57% 13.05 131 13.10 319 11.97
2021-05-19 2890 18956207 4420 247851586 13.00 13.15 12.95 13.05 0.00 0% 13.05 584 13.10 166 11.97
2021-05-20 2890 17297177 4097 226338056 13.05 13.15 13.00 13.10 0.05 0.38% 13.05 3743 13.10 182 12.02
2021-05-21 2890 23964382 4867 317397965 13.20 13.40 13.15 13.20 0.10 0.76% 13.20 495 13.25 625 12.11
2021-05-24 2890 13011721 4341 171976225 13.10 13.30 13.05 13.25 0.05 0.38% 13.25 128 13.30 1499 10.43
2021-05-25 2890 21882749 4606 292232358 13.30 13.45 13.25 13.30 0.05 0.38% 13.30 911 13.35 162 10.47
2021-05-26 2890 15578089 3594 208740500 13.35 13.45 13.35 13.45 0.15 1.13% 13.40 903 13.45 931 10.59
2021-05-27 2890 63190391 6115 850220994 13.35 13.50 13.25 13.50 0.05 0.37% 13.40 311 13.50 1633 10.63
2021-05-28 2890 31067816 10027 418746444 13.50 13.55 13.35 13.45 0.05 -0.37% 13.45 1580 13.50 265 10.59
2021-05-31 2890 16542234 4431 223272728 13.45 13.55 13.45 13.55 0.10 0.74% 13.50 668 13.55 2849 10.67
2021-06-01 2890 9442239 2606 127943969 13.55 13.60 13.50 13.55 0.00 0% 13.55 292 13.60 3090 10.67
2021-06-02 2890 16140200 5675 219718053 13.60 13.65 13.55 13.65 0.10 0.74% 13.60 441 13.65 310 10.75
2021-06-03 2890 14064528 3684 192036226 13.65 13.70 13.60 13.70 0.05 0.37% 13.65 208 13.70 4124 10.79
2021-06-04 2890 14538010 5108 198400561 13.65 13.70 13.60 13.70 0.00 0% 13.65 368 13.70 2553 10.79
2021-06-07 2890 20272025 5007 275348448 13.65 13.70 13.40 13.65 0.05 -0.36% 13.60 206 13.65 1453 10.75
2021-06-08 2890 11232302 2736 153368795 13.70 13.70 13.60 13.65 0.00 0% 13.60 2259 13.65 274 10.75
2021-06-09 2890 13967178 4732 189597202 13.60 13.65 13.50 13.60 0.05 -0.37% 13.55 159 13.60 1304 10.71
2021-06-10 2890 12596055 3061 170884907 13.55 13.65 13.45 13.65 0.05 0.37% 13.60 307 13.65 1543 10.75
2021-06-11 2890 25737608 4828 353392131 13.65 13.80 13.65 13.75 0.10 0.73% 13.70 1190 13.75 1694 10.83
2021-06-15 2890 28423456 7764 386598005 13.75 13.75 13.50 13.55 0.20 -1.45% 13.50 3232 13.55 7429 10.67
2021-06-16 2890 18895995 8175 257278537 13.55 13.70 13.50 13.70 0.15 1.11% 13.65 195 13.70 4544 10.79
2021-06-17 2890 17134620 3714 232505441 13.55 13.60 13.50 13.60 0.10 -0.73% 13.55 2390 13.60 5841 10.71
2021-06-18 2890 38091969 7435 516852106 13.55 13.70 13.45 13.55 0.05 -0.37% 13.55 391 13.60 227 10.67
2021-06-21 2890 24223178 5659 326545666 13.45 13.55 13.40 13.50 0.05 -0.37% 13.50 318 13.55 197 10.63
2021-06-22 2890 12011579 3530 162707530 13.55 13.60 13.50 13.50 0.00 0% 13.50 2443 13.55 83 10.63
2021-06-23 2890 21372904 5419 291607237 13.60 13.70 13.55 13.60 0.10 0.74% 13.60 701 13.65 17 10.71
2021-06-24 2890 12386597 2709 169473065 13.60 13.75 13.60 13.70 0.10 0.74% 13.65 1031 13.70 443 10.79
2021-06-25 2890 24420855 5152 336625818 13.70 13.85 13.65 13.80 0.10 0.73% 13.75 1802 13.80 470 10.87
2021-06-27 2890 108000 92 1505450 14.00 14.00 13.80 14.00 0.20 1.45% 13.80 1802 14.00 470 11.02
2021-06-28 2890 8368982 2929 115342204 13.85 13.85 13.75 13.75 0.05 -1.79% 13.75 589 13.80 989 10.83
2021-06-29 2890 15051642 3573 206681498 13.75 13.75 13.70 13.75 0.00 0% 13.70 1160 13.75 64 10.83
2021-06-30 2890 14685887 3854 202318673 13.75 13.85 13.70 13.75 0.00 0% 13.75 2663 13.80 1013 10.83
2021-07-01 2890 18331487 3018 251795476 13.80 13.80 13.70 13.70 0.05 -0.36% 13.65 1942 13.70 1044 10.79
2021-07-02 2890 15173771 2874 207848933 13.70 13.75 13.65 13.65 0.05 -0.36% 13.65 1366 13.70 429 10.75
2021-07-05 2890 14438767 2846 197736787 13.65 13.75 13.65 13.75 0.10 0.73% 13.70 449 13.75 1868 10.83
2021-07-06 2890 20569321 3714 283914942 13.75 13.85 13.70 13.80 0.05 0.36% 13.80 507 13.85 2039 10.87
2021-07-07 2890 22912439 3991 316087630 13.75 13.85 13.75 13.80 0.00 0% 13.80 199 13.85 2403 10.87
2021-07-08 2890 27442844 6484 381485490 13.80 13.95 13.80 13.95 0.15 1.09% 13.90 1112 13.95 3336 10.98
2021-07-09 2890 39137587 6920 546629608 13.90 14.05 13.85 13.95 0.00 0% 13.90 1188 13.95 53 10.98
2021-07-12 2890 42183459 7572 594427211 14.05 14.20 13.95 14.00 0.05 0.36% 13.95 1626 14.00 821 11.02
2021-07-13 2890 56776167 8607 805115739 14.10 14.30 14.05 14.10 0.10 0.71% 14.10 397 14.15 131 11.10
2021-07-14 2890 35564874 6364 504098151 14.15 14.25 14.10 14.15 0.05 0.35% 14.15 49 14.20 1415 11.14
2021-07-15 2890 29048562 4685 412616576 14.15 14.25 14.15 14.25 0.10 0.71% 14.20 1067 14.25 2393 11.22
2021-07-16 2890 42576060 6091 608996691 14.25 14.40 14.15 14.35 0.10 0.7% 14.30 2158 14.35 893 11.30
2021-07-19 2890 37425138 6986 538643030 14.35 14.50 14.30 14.45 0.10 0.7% 14.40 154 14.45 3721 11.38
2021-07-20 2890 41043055 10019 583505901 14.35 14.35 14.05 14.20 0.25 -1.73% 14.20 203 14.25 919 11.18
2021-07-21 2890 25638037 10355 363441337 14.30 14.30 14.05 14.20 0.00 0% 14.15 256 14.20 2444 11.18
2021-07-22 2890 15176000 2877 216712400 14.25 14.30 14.20 14.30 0.10 0.7% 14.25 1263 14.30 1093 11.26
2021-07-23 2890 12584802 3867 179724743 14.35 14.35 14.25 14.25 0.05 -0.35% 14.25 1786 14.30 1668 11.22
2021-07-26 2890 19410262 5167 277778868 14.30 14.35 14.25 14.30 0.05 0.35% 14.30 137 14.35 865 11.26
2021-07-27 2890 27483033 6943 390369365 14.30 14.35 14.10 14.15 0.15 -1.05% 14.15 185 14.20 3931 11.14
2021-07-28 2890 39126300 9561 549736254 14.10 14.15 13.95 14.10 0.05 -0.35% 14.05 1896 14.10 1047 11.10
2021-07-29 2890 29558039 5770 418491295 14.10 14.25 14.10 14.20 0.10 0.71% 14.20 192 14.25 2788 11.18
2021-07-30 2890 56449968 7133 795639799 14.15 14.25 13.90 14.05 0.15 -1.06% 14.05 211 14.10 1317 11.06
2021-08-02 2890 23910572 4488 337138017 14.10 14.20 14.05 14.20 0.15 1.07% 14.15 731 14.20 2460 11.18
2021-08-03 2890 22649100 4537 319931086 14.20 14.20 14.05 14.15 0.05 -0.35% 14.15 444 14.20 3161 11.14
2021-08-04 2890 31859068 5442 452474302 14.20 14.30 14.15 14.20 0.05 0.35% 14.20 723 14.25 2611 11.18
2021-08-05 2890 33966329 4994 483755627 14.20 14.30 14.15 14.25 0.05 0.35% 14.20 6387 14.25 19 11.22
2021-08-06 2890 29962045 5188 426223357 14.25 14.30 14.15 14.20 0.05 -0.35% 14.20 5453 14.25 563 11.18
2021-08-09 2890 36823024 6247 523291034 14.25 14.30 14.15 14.20 0.00 0% 14.20 33 14.25 3012 11.18
2021-08-10 2890 45634217 6399 648612452 14.25 14.25 14.15 14.20 0.00 0% 14.20 1482 14.25 3393 11.18
2021-08-11 2890 86248864 10816 1226692717 14.20 14.30 14.15 14.20 0.00 0% 14.20 214 14.25 3580 11.18
2021-08-12 2890 109945376 20561 1464475929 13.40 13.45 13.20 13.30 0.00 -6.34% 13.25 474 13.30 637 10.47
2021-08-13 2890 23564672 5456 313691448 13.30 13.40 13.20 13.35 0.05 0.38% 13.35 665 13.40 1835 10.51
2021-08-16 2890 25928338 5437 344632701 13.35 13.35 13.25 13.30 0.05 -0.37% 13.25 395 13.30 110 10.47
2021-08-17 2890 33698222 5630 454425546 13.35 13.65 13.30 13.55 0.25 1.88% 13.50 62 13.55 1578 10.67
2021-08-18 2890 31057779 5797 421589259 13.45 13.65 13.40 13.65 0.10 0.74% 13.65 198 13.70 3543 10.75
2021-08-19 2890 29725033 5022 405448892 13.65 13.70 13.55 13.65 0.00 0% 13.60 190 13.65 727 10.75
2021-08-20 2890 20183068 7886 274456450 13.70 13.70 13.50 13.60 0.05 -0.37% 13.60 298 13.65 191 10.71
2021-08-23 2890 25541901 4407 345807981 13.70 13.70 13.45 13.50 0.10 -0.74% 13.50 50 13.55 1220 10.00
2021-08-24 2890 16153152 3248 218357828 13.50 13.60 13.40 13.60 0.10 0.74% 13.55 1099 13.60 245 10.07
2021-08-25 2890 9063148 2416 123451164 13.60 13.65 13.55 13.65 0.05 0.37% 13.60 1762 13.65 1582 10.11
2021-08-26 2890 17734922 4459 241994293 13.65 13.75 13.55 13.70 0.05 0.37% 13.65 1829 13.70 514 10.15
2021-08-27 2890 39252840 6389 547580586 13.70 14.10 13.70 14.05 0.35 2.55% 14.00 447 14.05 123 10.41
2021-08-30 2890 27387895 5592 388226070 14.05 14.25 14.00 14.25 0.20 1.42% 14.20 327 14.25 2988 10.56
2021-08-31 2890 25482436 5517 361416135 14.25 14.25 14.05 14.25 0.00 0% 14.20 199 14.25 5131 10.56
2021-09-01 2890 25456440 7513 357752495 14.10 14.20 14.00 14.00 0.25 -1.75% 14.00 534 14.05 554 10.37
2021-09-02 2890 24435665 8578 340073432 14.00 14.10 13.80 14.00 0.00 0% 13.95 218 14.00 3376 10.37
2021-09-03 2890 22966579 4089 323193363 14.00 14.15 13.95 14.10 0.10 0.71% 14.05 224 14.10 249 10.44
2021-09-06 2890 9105163 2099 128015734 14.10 14.15 14.00 14.05 0.05 -0.35% 14.00 3108 14.05 134 10.41
2021-09-07 2890 7394801 2734 103492306 14.00 14.05 13.95 14.00 0.05 -0.36% 13.95 1771 14.00 674 10.37
2021-09-08 2890 21783259 6108 305037807 14.00 14.10 13.95 14.05 0.05 0.36% 14.00 185 14.05 1403 10.41
2021-09-09 2890 17751453 3301 248134284 14.00 14.05 13.90 14.00 0.05 -0.36% 14.00 293 14.05 1898 10.37
2021-09-10 2890 10593505 2872 148734383 14.00 14.10 13.95 14.05 0.05 0.36% 14.00 1340 14.05 79 10.41
2021-09-13 2890 14791090 3688 207947474 14.00 14.10 14.00 14.10 0.05 0.36% 14.05 692 14.10 1669 10.44
2021-09-14 2890 21358384 3942 300133041 14.10 14.15 14.00 14.05 0.05 -0.35% 14.05 5 14.10 4738 10.41
2021-09-15 2890 16456040 4000 230752914 14.05 14.10 13.95 14.05 0.00 0% 14.00 1245 14.05 324 10.41
2021-09-16 2890 17416552 3697 245188631 14.05 14.15 14.00 14.10 0.05 0.36% 14.05 899 14.10 930 10.44
2021-09-17 2890 41474000 5937 580884000 14.10 14.10 13.95 13.95 0.15 -1.06% 13.95 1206 14.00 455 10.33
2021-09-22 2890 28189040 8365 389525335 13.85 13.90 13.75 13.85 0.10 -0.72% 13.80 687 13.85 559 10.26
2021-09-23 2890 16907892 3168 235386535 13.95 14.00 13.85 13.85 0.00 0% 13.85 2334 13.90 1 10.26
2021-09-24 2890 9795442 1786 136549302 13.95 14.00 13.90 13.95 0.10 0.72% 13.90 1101 13.95 850 10.33
2021-09-27 2890 13071444 2866 182688474 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 1191 14.00 916 10.37
2021-09-28 2890 14529106 3514 201785613 13.95 13.95 13.85 13.85 0.15 -1.07% 13.85 4919 13.90 943 10.26
2021-09-29 2890 19056300 5713 263837584 13.80 13.90 13.80 13.90 0.05 0.36% 13.85 144 13.90 1462 10.30
2021-09-30 2890 12982726 2297 180086296 13.85 13.90 13.80 13.90 0.00 0% 13.85 2017 13.90 1097 10.30
2021-10-01 2890 24755863 7735 339907103 13.85 13.90 13.65 13.70 0.20 -1.44% 13.70 288 13.75 1472 10.15
2021-10-04 2890 12359238 2982 169670212 13.75 13.80 13.65 13.75 0.05 0.36% 13.70 761 13.75 42 10.19
2021-10-05 2890 16882607 3750 231947200 13.70 13.80 13.65 13.80 0.05 0.36% 13.75 308 13.80 2200 10.22
2021-10-06 2890 21139300 5316 292123321 13.80 13.90 13.70 13.90 0.10 0.72% 13.85 62 13.90 2355 10.30
2021-10-07 2890 13234534 3122 184145536 13.90 13.95 13.85 13.90 0.00 0% 13.90 39 13.95 1803 10.30
2021-10-08 2890 11523548 3050 159804586 13.95 13.95 13.80 13.80 0.10 -0.72% 13.80 1587 13.85 299 10.22
2021-10-12 2890 18003378 3146 247725864 13.70 13.85 13.65 13.85 0.05 0.36% 13.80 73 13.85 91 10.26
2021-10-13 2890 11256405 2391 156147120 13.85 13.90 13.80 13.90 0.05 0.36% 13.90 87 13.95 2619 10.30
2021-10-14 2890 7517330 2444 104118541 13.95 13.95 13.80 13.80 0.10 -0.72% 13.80 1297 13.85 1147 10.22
2021-10-15 2890 11691303 3365 161854768 13.85 13.90 13.80 13.85 0.05 0.36% 13.85 75 13.90 1967 10.26
2021-10-18 2890 16123123 3827 224749716 13.90 14.00 13.85 13.90 0.05 0.36% 13.85 1619 13.90 278 10.30
2021-10-19 2890 15378907 3293 214881469 13.95 14.00 13.90 14.00 0.10 0.72% 13.95 202 14.00 2255 10.37
2021-10-20 2890 11436352 3168 159681304 14.00 14.05 13.90 13.95 0.05 -0.36% 13.90 3039 13.95 71 10.33
2021-10-21 2890 27540321 3007 385884463 14.00 14.10 13.95 14.00 0.05 0.36% 14.00 695 14.05 724 10.37
2021-10-22 2890 11878409 1943 166659058 14.00 14.10 13.95 14.05 0.05 0.36% 14.05 96 14.10 3917 10.41
2021-10-25 2890 10228267 2419 143778102 14.00 14.10 13.95 14.10 0.05 0.36% 14.05 509 14.10 1199 10.44
2021-10-26 2890 17346782 3050 245523175 14.10 14.20 14.05 14.15 0.05 0.35% 14.15 629 14.20 2876 10.48
2021-10-27 2890 11057944 3310 156541309 14.10 14.20 14.10 14.20 0.05 0.35% 14.15 223 14.20 5224 10.52
2021-10-28 2890 10297417 2189 145800522 14.20 14.20 14.10 14.15 0.05 -0.35% 14.15 1517 14.20 3824 10.48
2021-10-29 2890 17480258 2871 246870747 14.15 14.20 14.05 14.15 0.00 0% 14.10 1813 14.15 163 10.48
2021-11-01 2890 15229134 2964 215475944 14.20 14.20 14.10 14.15 0.00 0% 14.10 1005 14.15 173 10.48
2021-11-02 2890 13265261 2516 187882576 14.15 14.20 14.10 14.15 0.00 0% 14.15 2031 14.20 6008 10.48
2021-11-03 2890 7880483 2018 111508614 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 70 14.20 4989 10.52
2021-11-04 2890 10538084 2004 149249638 14.20 14.20 14.10 14.15 0.05 -0.35% 14.10 3200 14.15 137 10.48
2021-11-05 2890 18434104 3259 259664588 14.10 14.20 14.00 14.15 0.00 0% 14.15 254 14.20 4853 10.48
2021-11-08 2890 9187296 2082 130234774 14.10 14.20 14.10 14.20 0.05 0.35% 14.15 1603 14.20 4704 10.52
2021-11-09 2890 11453427 2609 162158729 14.15 14.20 14.10 14.15 0.05 -0.35% 14.15 2345 14.20 4022 10.48
2021-11-10 2890 13198972 4456 187133379 14.20 14.20 14.15 14.20 0.05 0.35% 14.15 3209 14.20 1885 10.52
2021-11-11 2890 22560014 3751 322091163 14.15 14.35 14.15 14.35 0.15 1.06% 14.30 1151 14.35 3727 10.63
2021-11-12 2890 31639853 6513 458639369 14.35 14.60 14.30 14.55 0.20 1.39% 14.55 297 14.60 2245 10.78
2021-11-15 2890 25901224 5328 380494040 14.55 14.85 14.55 14.70 0.15 1.03% 14.65 445 14.70 405 10.89
2021-11-16 2890 16200317 4544 237760750 14.70 14.75 14.60 14.75 0.05 0.34% 14.70 143 14.75 1745 10.93
2021-11-17 2890 29580721 7167 441972157 14.75 15.05 14.70 15.00 0.25 1.69% 14.95 1034 15.00 436 11.11
2021-11-18 2890 32274875 7251 489450680 15.10 15.30 15.05 15.20 0.20 1.33% 15.15 598 15.20 495 11.26
2021-11-19 2890 20148810 6045 305040636 15.25 15.25 15.05 15.10 0.10 -0.66% 15.05 624 15.10 209 10.79
2021-11-22 2890 19763313 4630 299978376 15.10 15.30 15.05 15.20 0.10 0.66% 15.15 1493 15.20 83 10.86
2021-11-23 2890 27538728 5909 422325598 15.20 15.45 15.10 15.30 0.10 0.66% 15.30 700 15.35 192 10.93
2021-11-24 2890 26030621 6221 404055813 15.40 15.65 15.40 15.50 0.20 1.31% 15.45 579 15.50 471 11.07
2021-11-25 2890 16242368 3964 251291087 15.55 15.55 15.40 15.50 0.00 0% 15.45 184 15.50 351 11.07
2021-11-26 2890 26289047 7276 400666247 15.50 15.50 15.10 15.15 0.35 -2.26% 15.15 824 15.20 359 10.82
2021-11-29 2890 19738286 4921 296080376 14.95 15.15 14.90 15.00 0.15 -0.99% 14.95 1675 15.00 74 10.71
2021-11-30 2890 60606491 7206 915385844 15.00 15.30 14.90 15.30 0.30 2% 15.30 172 15.35 1561 10.93
2021-12-01 2890 18624427 4463 280950545 15.10 15.15 15.00 15.15 0.15 -0.98% 15.10 347 15.15 258 10.82
2021-12-02 2890 12663428 3092 191161678 15.15 15.15 15.00 15.15 0.00 0% 15.10 531 15.15 207 10.82
2021-12-03 2890 17408793 3008 265036982 15.20 15.35 15.15 15.20 0.05 0.33% 15.20 490 15.25 169 10.86
2021-12-06 2890 12390137 3160 189481379 15.15 15.35 15.10 15.35 0.15 0.99% 15.30 150 15.35 134 10.96
2021-12-07 2890 16803878 4723 258176246 15.40 15.50 15.10 15.50 0.15 0.98% 15.45 348 15.50 1892 11.07
2021-12-08 2890 16639635 3948 258754048 15.55 15.60 15.50 15.55 0.05 0.32% 15.55 560 15.60 3244 11.11
2021-12-09 2890 14486333 4678 226836554 15.60 15.70 15.50 15.70 0.15 0.96% 15.65 438 15.70 481 11.21
2021-12-10 2890 29446026 6687 468605221 15.70 16.05 15.65 15.95 0.25 1.59% 15.95 177 16.00 1123 11.39
2021-12-13 2890 21248403 6861 338883509 16.00 16.10 15.80 15.85 0.10 -0.63% 15.85 159 15.90 1070 11.32
2021-12-14 2890 16744989 4982 261890615 15.75 15.80 15.55 15.65 0.20 -1.26% 15.65 113 15.70 983 11.18
2021-12-15 2890 22866833 4502 362970430 15.65 16.00 15.60 15.85 0.20 1.28% 15.80 354 15.85 35 11.32
2021-12-16 2890 16605736 5401 262574233 15.85 15.90 15.70 15.75 0.10 -0.63% 15.75 197 15.80 217 11.25
2021-12-17 2890 19126207 4143 303610614 15.75 15.95 15.70 15.90 0.15 0.95% 15.85 612 15.90 238 11.36
2021-12-20 2890 12889625 3799 202838515 15.75 15.85 15.65 15.75 0.15 -0.94% 15.75 207 15.80 258 11.25
2021-12-21 2890 12594910 2521 200241351 15.75 15.95 15.70 15.90 0.15 0.95% 15.90 80 15.95 1107 11.36
2021-12-22 2890 11318520 2545 179946884 15.95 15.95 15.80 15.85 0.05 -0.31% 15.85 378 15.90 514 11.32
2021-12-23 2890 11779150 3561 187693143 15.95 16.00 15.85 16.00 0.15 0.95% 15.95 80 16.00 3124 11.43
2021-12-24 2890 6812845 2004 108811045 15.95 16.00 15.95 15.95 0.05 -0.31% 15.95 333 16.00 7857 11.39
2021-12-27 2890 5413583 1710 86287254 15.95 15.95 15.90 15.95 0.00 0% 15.90 1165 15.95 119 11.39
2021-12-28 2890 12086359 3043 193289455 15.95 16.05 15.90 16.05 0.10 0.63% 16.00 1900 16.05 574 11.46
2021-12-29 2890 15001335 4453 242145295 16.05 16.25 16.00 16.25 0.20 1.25% 16.20 326 16.25 516 11.61
2021-12-30 2890 14618475 3759 236922142 16.25 16.30 16.10 16.15 0.10 -0.62% 16.15 530 16.20 413 11.54