第一金(2892)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　　　21.10
0
0%		21.25
0.15
0.71%		 21.25
0
0%		21.50
0.25
1.18%		 　21.50
0
0%		21.30
-0.2
-0.93%		21.25
-0.05
-0.23%		21.30
0.05
0.24%		21.05
-0.25
-1.17%		 　20.95
-0.1
-0.48%		20.90
-0.05
-0.24%		20.50
-0.4
-1.91%		20.50
0
0%		20.40
-0.1
-0.49%		 　20.70
0.3
1.47%		20.45
-0.25
-1.21%		20.40
-0.05
-0.24%		20.35
-0.05
-0.25%		20.20
-0.15
-0.74%		 20.88
2 月　20.40
0.2
0.99%		20.40
0
0%		20.40
0
0%		 　　　　　　　　　　　20.80
0.4
1.96%		20.85
0.05
0.24%		20.90
0.05
0.24%		 　　21.10
0.2
0.96%		 21.35
0.25
1.18%		 20.96
3 月　21.15
-0.2
-0.94%		21.25
0.1
0.47%		21.05
-0.2
-0.94%		21.10
0.05
0.24%		 　21.10
0
0%		21.50
0.4
1.9%		21.60
0.1
0.47%		21.60
0
0%		21.75
0.15
0.69%		 　21.95
0.2
0.92%		22.15
0.2
0.91%		21.90
-0.25
-1.13%		21.95
0.05
0.23%		21.50
-0.45
-2.05%		 　21.85
0.35
1.63%		21.85
0
0%		21.90
0.05
0.23%		22.05
0.15
0.68%		22.05
0
0%		 　22.20
0.15
0.68%		22.25
0.05
0.23%		 21.73
4 月22.05
-0.2
-0.9%		 　　　22.10
0.05
0.23%		22.20
0.1
0.45%		22.10
-0.1
-0.45%		22.10
0
0%		 　22.15
0.05
0.23%		22.25
0.1
0.45%		22.25
0
0%		22.50
0.25
1.12%		22.70
0.2
0.89%		 　23.00
0.3
1.32%		22.90
-0.1
-0.43%		22.90
0
0%		22.90
0
0%		22.75
-0.15
-0.66%		 　23.00
0.25
1.1%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		22.90
-0.1
-0.43%		 22.55
5 月　　22.40
-0.5
-2.18%		22.25
-0.15
-0.67%		22.20
-0.05
-0.22%		22.35
0.15
0.68%		22.50
0.15
0.67%		 　22.80
0.3
1.33%		22.40
-0.4
-1.75%		21.50
-0.9
-4.02%		21.45
-0.05
-0.23%		21.70
0.25
1.17%		 　21.10
-0.6
-2.76%		21.65
0.55
2.61%		21.65
0
0%		21.55
-0.1
-0.46%		21.65
0.1
0.46%		 　21.50
-0.15
-0.69%		21.75
0.25
1.16%		21.80
0.05
0.23%		21.70
-0.1
-0.46%		21.85
0.15
0.69%		 22.00
0.15
0.69%		21.89
6 月22.20
0.2
0.91%		22.30
0.1
0.45%		22.25
-0.05
-0.22%		22.25
0
0%		 　22.10
-0.15
-0.67%		22.15
0.05
0.23%		22.10
-0.05
-0.23%		22.10
0
0%		22.20
0.1
0.45%		 　　22.30
0.1
0.45%		22.30
0
0%		22.30
0
0%		22.10
-0.2
-0.9%		 　22.35
0.25
1.13%		22.25
-0.1
-0.45%		22.40
0.15
0.67%		22.35
-0.05
-0.22%		22.45
0.1
0.45%		 24.65
2.2
9.8%		22.60
-2.05
-8.32%		22.55
-0.05
-0.22%		22.70
0.15
0.67%		 22.48
7 月22.50
-0.2
-0.88%		22.45
-0.05
-0.22%		 　22.60
0.15
0.67%		22.60
0
0%		22.50
-0.1
-0.44%		22.55
0.05
0.22%		22.65
0.1
0.44%		 　22.70
0.05
0.22%		22.80
0.1
0.44%		22.90
0.1
0.44%		22.85
-0.05
-0.22%		22.95
0.1
0.44%		 　23.00
0.05
0.22%		22.75
-0.25
-1.09%		22.85
0.1
0.44%		22.95
0.1
0.44%		23.00
0.05
0.22%		 　22.85
-0.15
-0.65%		22.90
0.05
0.22%		22.80
-0.1
-0.44%		22.90
0.1
0.44%		22.75
-0.15
-0.66%		 22.77
8 月　22.95
0.2
0.88%		23.00
0.05
0.22%		23.00
0
0%		23.10
0.1
0.43%		23.00
-0.1
-0.43%		 　23.05
0.05
0.22%		23.00
-0.05
-0.22%		23.10
0.1
0.43%		23.10
0
0%		23.10
0
0%		 　23.00
-0.1
-0.43%		23.15
0.15
0.65%		23.15
0
0%		23.00
-0.15
-0.65%		23.00
0
0%		 　23.05
0.05
0.22%		23.10
0.05
0.22%		23.05
-0.05
-0.22%		22.10
-0.95
-4.12%		22.45
0.35
1.58%		 　22.80
0.35
1.56%		22.90
0.1
0.44%		22.96
9 月22.85
-0.05
-0.22%		22.60
-0.25
-1.09%		22.80
0.2
0.88%		 　22.65
-0.15
-0.66%		22.55
-0.1
-0.44%		22.55
0
0%		22.35
-0.2
-0.89%		22.50
0.15
0.67%		 　22.60
0.1
0.44%		22.70
0.1
0.44%		22.65
-0.05
-0.22%		22.75
0.1
0.44%		22.50
-0.25
-1.1%		 　　　22.25
-0.25
-1.11%		22.50
0.25
1.12%		22.60
0.1
0.44%		 　22.60
0
0%		22.55
-0.05
-0.22%		22.55
0
0%		22.55
0
0%		 22.57
10 月22.40
-0.15
-0.67%		 　22.45
0.05
0.22%		22.35
-0.1
-0.45%		22.40
0.05
0.22%		22.55
0.15
0.67%		22.40
-0.15
-0.67%		 　　22.50
0.1
0.45%		22.45
-0.05
-0.22%		22.40
-0.05
-0.22%		22.60
0.2
0.89%		 　22.70
0.1
0.44%		22.80
0.1
0.44%		22.80
0
0%		22.80
0
0%		22.80
0
0%		 　22.80
0
0%		22.90
0.1
0.44%		22.90
0
0%		22.90
0
0%		22.90
0
0%		 22.65
11 月22.85
-0.05
-0.22%		22.95
0.1
0.44%		22.95
0
0%		22.95
0
0%		23.00
0.05
0.22%		 　23.00
0
0%		23.05
0.05
0.22%		23.10
0.05
0.22%		23.15
0.05
0.22%		23.40
0.25
1.08%		 　23.50
0.1
0.43%		23.60
0.1
0.43%		23.85
0.25
1.06%		24.00
0.15
0.63%		23.75
-0.25
-1.04%		 　23.70
-0.05
-0.21%		23.60
-0.1
-0.42%		23.70
0.1
0.42%		23.80
0.1
0.42%		23.50
-0.3
-1.26%		 　23.30
-0.2
-0.85%		23.10
-0.2
-0.86%		 23.37
12 月23.60
0.5
2.16%		23.70
0.1
0.42%		23.75
0.05
0.21%		 　23.80
0.05
0.21%		24.00
0.2
0.84%		24.00
0
0%		24.00
0
0%		24.10
0.1
0.42%		 　24.10
0
0%		23.90
-0.2
-0.83%		23.90
0
0%		23.95
0.05
0.21%		24.15
0.2
0.84%		 　23.95
-0.2
-0.83%		24.10
0.15
0.63%		24.10
0
0%		24.15
0.05
0.21%		24.20
0.05
0.21%		 　24.25
0.05
0.21%		24.35
0.1
0.41%		24.55
0.2
0.82%		24.50
-0.05
-0.2%		　24.05

說明:最高漲幅:9.8%最低跌幅:-8.32% 最高價:24.65最低價:20.20平均價:22.46,灰色底表示週末,漲151天(26.45)元,跌101天(-20)元,平盤51天
10%=2,3%=1,2%=10,1%=56,0%=133,-0%=1,-1%=2,-2%=2,-3%=6,-4%=43,-5%=47,

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 2892 16325924 5676 345631152 21.25 21.30 21.10 21.10 0.25 0% 21.10 624 21.15 85 15.63
2021-01-05 2892 11583857 4357 245024349 21.10 21.25 21.05 21.25 0.15 0.71% 21.20 6 21.25 207 15.74
2021-01-07 2892 13894006 4411 294116943 21.00 21.25 21.00 21.25 0.25 0% 21.20 121 21.25 1423 15.74
2021-01-08 2892 26914103 6805 574502534 21.25 21.50 21.15 21.50 0.25 1.18% 21.45 16 21.50 899 15.93
2021-01-11 2892 14977789 5106 321059788 21.50 21.50 21.35 21.50 0.00 0% 21.45 189 21.50 252 15.93
2021-01-12 2892 9652065 4000 205510423 21.45 21.45 21.20 21.30 0.20 -0.93% 21.25 27 21.30 279 15.78
2021-01-13 2892 14687245 4207 312683820 21.20 21.40 21.20 21.25 0.05 -0.23% 21.25 590 21.30 232 15.74
2021-01-14 2892 11620815 3627 247220712 21.25 21.35 21.20 21.30 0.05 0.24% 21.25 201 21.30 67 15.78
2021-01-15 2892 15277822 5851 323345791 21.30 21.35 21.05 21.05 0.25 -1.17% 21.05 181 21.10 138 15.59
2021-01-18 2892 17159976 5890 358804466 21.05 21.05 20.85 20.95 0.10 -0.48% 20.90 183 20.95 330 15.52
2021-01-19 2892 11981246 4744 250707181 20.90 21.00 20.90 20.90 0.05 -0.24% 20.90 292 20.95 45 15.48
2021-01-20 2892 29436652 13343 607453981 20.85 20.85 20.50 20.50 0.40 -1.91% 20.50 1496 20.55 267 15.19
2021-01-21 2892 14942765 6221 307741404 20.55 20.75 20.50 20.50 0.00 0% 20.50 2425 20.55 113 15.19
2021-01-22 2892 22213652 7808 453913639 20.50 20.55 20.40 20.40 0.10 -0.49% 20.40 2291 20.45 427 15.11
2021-01-25 2892 12404234 4301 255552611 20.40 20.75 20.40 20.70 0.30 1.47% 20.70 265 20.75 351 15.33
2021-01-26 2892 14965595 6261 307003249 20.60 20.70 20.45 20.45 0.25 -1.21% 20.45 2794 20.50 20 15.15
2021-01-27 2892 11672579 4338 239086023 20.50 20.65 20.40 20.40 0.05 -0.24% 20.40 2876 20.45 560 15.11
2021-01-28 2892 16563541 6731 337018267 20.40 20.45 20.30 20.35 0.05 -0.25% 20.30 4862 20.35 185 15.07
2021-01-29 2892 27257943 10137 551964082 20.30 20.50 20.20 20.20 0.15 -0.74% 20.15 1418 20.20 812 14.96
2021-02-02 2892 11341421 3640 231505605 20.30 20.50 20.25 20.40 0.10 0.99% 20.40 1210 20.45 283 15.11
2021-02-03 2892 9401570 3732 192157325 20.45 20.50 20.40 20.40 0.00 0% 20.40 342 20.45 142 15.11
2021-02-04 2892 8390045 2974 171263045 20.35 20.50 20.30 20.40 0.00 0% 20.40 352 20.45 50 15.11
2021-02-17 2892 29965701 9784 621624291 20.70 20.85 20.65 20.80 0.20 1.96% 20.75 20 20.80 759 15.41
2021-02-18 2892 13268157 4867 276899630 20.80 20.95 20.80 20.85 0.05 0.24% 20.85 711 20.90 10 15.44
2021-02-19 2892 14282121 4982 297462786 20.85 20.90 20.75 20.90 0.05 0.24% 20.85 202 20.90 508 15.48
2021-02-23 2892 24919128 5667 523122472 20.85 21.15 20.80 21.10 0.30 0.96% 21.10 368 21.15 327 15.63
2021-02-25 2892 21178612 7034 449866179 21.25 21.35 21.10 21.35 0.25 1.18% 21.30 196 21.35 924 15.81
2021-03-02 2892 32453925 7761 689896043 21.10 21.40 21.10 21.15 0.30 -0.94% 21.15 873 21.20 532 15.67
2021-03-03 2892 20737624 6149 441328186 21.20 21.40 21.15 21.25 0.10 0.47% 21.25 101 21.30 514 15.74
2021-03-04 2892 21077434 5902 444609931 21.30 21.30 21.00 21.05 0.20 -0.94% 21.05 949 21.10 1 15.59
2021-03-05 2892 16057305 4339 338166054 20.90 21.20 20.90 21.10 0.05 0.24% 21.10 16 21.15 681 15.63
2021-03-08 2892 17462888 4758 369077065 21.10 21.30 21.05 21.10 0.00 0% 21.10 943 21.15 14 15.63
2021-03-09 2892 34778919 9264 745909988 21.15 21.55 21.15 21.50 0.40 1.9% 21.45 224 21.50 197 15.93
2021-03-10 2892 18695574 6696 403133469 21.50 21.65 21.45 21.60 0.10 0.47% 21.55 580 21.60 148 16.00
2021-03-11 2892 23054329 7397 500480610 21.70 21.85 21.60 21.60 0.00 0% 21.60 138 21.65 526 16.00
2021-03-12 2892 13008312 4595 281041401 21.60 21.75 21.40 21.75 0.15 0.69% 21.70 156 21.75 301 16.11
2021-03-15 2892 17643651 5313 386132858 21.80 21.95 21.75 21.95 0.20 0.92% 21.90 247 21.95 2698 16.26
2021-03-16 2892 22968389 7596 507058682 22.00 22.15 22.00 22.15 0.20 0.91% 22.10 296 22.15 1898 16.41
2021-03-17 2892 27480990 10314 603129686 22.15 22.20 21.80 21.90 0.25 -1.13% 21.85 149 21.90 126 16.22
2021-03-18 2892 16343823 6312 358581208 21.95 22.00 21.85 21.95 0.05 0.23% 21.90 627 21.95 216 16.26
2021-03-19 2892 36934265 8981 799097266 21.90 21.95 21.50 21.50 0.45 -2.05% 21.50 2276 21.55 20 15.93
2021-03-22 2892 11099038 4732 241372931 21.55 21.85 21.50 21.85 0.35 1.63% 21.80 465 21.85 279 16.19
2021-03-23 2892 10520572 3415 229666867 21.85 21.95 21.75 21.85 0.00 0% 21.80 1818 21.85 196 16.19
2021-03-24 2892 13525190 4088 295727104 21.85 22.00 21.75 21.90 0.05 0.23% 21.85 2561 21.90 314 16.22
2021-03-25 2892 14118403 4816 310597913 21.90 22.05 21.85 22.05 0.15 0.68% 22.00 351 22.05 1209 16.33
2021-03-26 2892 16456097 4450 362988059 22.05 22.10 22.00 22.05 0.00 0% 22.00 2570 22.05 1 16.33
2021-03-29 2892 17342118 6023 384385227 22.10 22.20 22.10 22.20 0.15 0.68% 22.15 1240 22.20 425 16.44
2021-03-30 2892 13958343 5608 309789962 22.20 22.30 22.10 22.25 0.05 0.23% 22.20 2839 22.25 50 16.98
2021-04-01 2892 13733762 4631 303613017 22.20 22.30 22.05 22.05 0.15 -0.9% 22.05 1206 22.10 430 16.83
2021-04-06 2892 12865731 4525 284227288 22.10 22.15 22.05 22.10 0.05 0.23% 22.05 1329 22.10 23 16.87
2021-04-07 2892 12600349 3901 279250916 22.15 22.20 22.10 22.20 0.10 0.45% 22.20 103 22.25 1176 16.95
2021-04-08 2892 11163369 3925 247070918 22.15 22.20 22.10 22.10 0.10 -0.45% 22.10 1239 22.15 117 16.87
2021-04-09 2892 11601796 3875 256244098 22.10 22.15 22.05 22.10 0.00 0% 22.10 64 22.15 407 16.87
2021-04-12 2892 12501374 4867 276470051 22.10 22.15 22.05 22.15 0.05 0.23% 22.15 4 22.20 1084 16.91
2021-04-13 2892 11642974 4441 258869387 22.20 22.30 22.15 22.25 0.10 0.45% 22.20 2751 22.25 552 16.98
2021-04-14 2892 13167178 4518 292966676 22.25 22.35 22.20 22.25 0.00 0% 22.25 236 22.30 1409 16.98
2021-04-15 2892 16434286 5611 368937602 22.30 22.50 22.25 22.50 0.25 1.12% 22.45 1217 22.50 1195 17.18
2021-04-16 2892 14083473 5358 318130155 22.50 22.70 22.50 22.70 0.20 0.89% 22.65 692 22.70 548 17.33
2021-04-19 2892 20865527 7362 477643820 22.70 23.00 22.70 23.00 0.30 1.32% 22.95 242 23.00 3588 17.56
2021-04-20 2892 13238791 5098 303119159 23.00 23.00 22.85 22.90 0.10 -0.43% 22.90 156 22.95 628 17.48
2021-04-21 2892 17527910 8111 401919209 22.90 23.00 22.90 22.90 0.00 0% 22.90 3381 22.95 121 17.48
2021-04-22 2892 19504197 7316 446816258 22.90 23.00 22.85 22.90 0.00 0% 22.85 265 22.90 202 17.48
2021-04-23 2892 11608787 4685 264289217 22.90 22.90 22.70 22.75 0.15 -0.66% 22.75 813 22.80 300 17.37
2021-04-26 2892 20659735 6735 472677026 22.85 23.00 22.75 23.00 0.25 1.1% 22.95 111 23.00 3353 17.56
2021-04-27 2892 10661289 4292 244412104 23.00 23.00 22.85 22.95 0.05 -0.22% 22.95 263 23.00 3767 17.52
2021-04-28 2892 13404953 4682 307374677 22.95 23.00 22.85 23.00 0.05 0.22% 22.95 28 23.00 2288 17.56
2021-04-29 2892 13751011 3934 315236096 22.90 23.00 22.85 22.90 0.10 -0.43% 22.85 2288 22.90 52 17.48
2021-05-03 2892 37568795 12040 840531920 22.50 22.60 22.10 22.40 0.50 -2.18% 22.35 1582 22.40 72 17.10
2021-05-04 2892 31120420 8443 693890879 22.40 22.60 22.05 22.25 0.15 -0.67% 22.20 349 22.25 19 16.98
2021-05-05 2892 12613647 4658 280457915 22.25 22.35 22.10 22.20 0.05 -0.22% 22.20 1133 22.25 18 16.95
2021-05-06 2892 14754411 4688 329740160 22.20 22.50 22.20 22.35 0.15 0.68% 22.30 371 22.35 54 17.06
2021-05-07 2892 11749106 4810 263696951 22.35 22.50 22.35 22.50 0.15 0.67% 22.45 307 22.50 986 17.18
2021-05-10 2892 18468002 5484 419500070 22.65 22.80 22.50 22.80 0.30 1.33% 22.75 164 22.80 1852 17.40
2021-05-11 2892 22407547 8335 504094288 22.80 22.80 22.25 22.40 0.40 -1.75% 22.35 191 22.40 265 17.10
2021-05-12 2892 65220181 19488 1415096418 22.20 22.60 20.60 21.50 0.90 -4.02% 21.45 140 21.50 189 16.41
2021-05-13 2892 32379419 8914 693997967 21.30 21.70 21.05 21.45 0.05 -0.23% 21.40 862 21.45 285 16.37
2021-05-14 2892 21203622 5803 458091262 21.45 21.75 21.40 21.70 0.25 1.17% 21.65 59 21.70 395 16.56
2021-05-17 2892 32144804 10615 680284459 21.00 21.40 20.95 21.10 0.60 -2.76% 21.10 326 21.15 643 16.11
2021-05-18 2892 15351292 4363 330936249 21.20 21.85 21.20 21.65 0.55 2.61% 21.60 157 21.65 40 16.53
2021-05-19 2892 13239801 3930 286179898 21.55 21.70 21.40 21.65 0.00 0% 21.60 1009 21.65 17 16.53
2021-05-20 2892 13615584 3810 292930908 21.50 21.65 21.40 21.55 0.10 -0.46% 21.55 194 21.60 221 16.45
2021-05-21 2892 11747277 3586 255301774 21.70 22.00 21.60 21.65 0.10 0.46% 21.65 345 21.70 101 16.53
2021-05-24 2892 9977003 3777 214519866 21.40 21.60 21.35 21.50 0.15 -0.69% 21.50 249 21.55 42 16.41
2021-05-25 2892 12415549 3319 269154451 21.45 21.80 21.45 21.75 0.25 1.16% 21.70 15 21.75 32 16.60
2021-05-26 2892 10151292 3507 221025160 21.75 21.90 21.70 21.80 0.05 0.23% 21.80 199 21.85 53 16.64
2021-05-27 2892 36208704 4388 784804340 21.65 21.75 21.55 21.70 0.10 -0.46% 21.70 148 21.75 552 16.56
2021-05-28 2892 12403894 3880 270322268 21.80 21.85 21.70 21.85 0.15 0.69% 21.85 8 21.90 672 16.68
2021-05-31 2892 12569081 4379 276223358 21.90 22.10 21.85 22.00 0.15 0.69% 21.95 364 22.00 131 14.97
2021-06-01 2892 6295948 2795 139315524 22.00 22.20 22.00 22.20 0.20 0.91% 22.15 244 22.20 880 15.10
2021-06-02 2892 12736792 5141 283431087 22.15 22.30 22.15 22.30 0.10 0.45% 22.30 228 22.35 473 15.17
2021-06-03 2892 6479836 2908 144224951 22.35 22.35 22.20 22.25 0.05 -0.22% 22.20 293 22.25 6 15.14
2021-06-04 2892 6153458 2445 136342948 22.10 22.25 22.10 22.25 0.00 0% 22.20 10 22.25 614 15.14
2021-06-07 2892 9778487 3655 216036726 22.15 22.20 21.90 22.10 0.15 -0.67% 22.05 677 22.10 223 15.03
2021-06-08 2892 8421689 2576 186489829 22.20 22.20 22.05 22.15 0.05 0.23% 22.10 384 22.15 446 15.07
2021-06-09 2892 5832108 2464 128821382 22.15 22.15 22.05 22.10 0.05 -0.23% 22.05 278 22.10 289 15.03
2021-06-10 2892 11195626 3092 247290401 22.10 22.20 22.00 22.10 0.00 0% 22.10 214 22.15 323 15.03
2021-06-11 2892 8496902 3203 187897795 22.05 22.20 22.00 22.20 0.10 0.45% 22.15 66 22.20 441 15.10
2021-06-15 2892 12196715 5401 271392355 22.20 22.35 22.05 22.30 0.10 0.45% 22.25 6 22.30 715 15.17
2021-06-16 2892 14377419 7003 319699936 22.15 22.30 22.15 22.30 0.00 0% 22.25 104 22.30 819 15.17
2021-06-17 2892 12843857 3371 285562329 22.15 22.30 22.10 22.30 0.00 0% 22.25 118 22.30 738 15.17
2021-06-18 2892 28500652 6163 631819055 22.20 22.35 22.10 22.10 0.20 -0.9% 22.10 1158 22.15 6 15.03
2021-06-21 2892 15650018 4736 346747424 22.00 22.35 22.00 22.35 0.25 1.13% 22.20 5 22.35 94 15.20
2021-06-22 2892 11705131 3677 260936344 22.30 22.35 22.25 22.25 0.10 -0.45% 22.25 335 22.30 248 15.14
2021-06-23 2892 18619041 5501 417198686 22.35 22.50 22.25 22.40 0.15 0.67% 22.40 119 22.45 261 15.24
2021-06-24 2892 9191596 2633 205824446 22.50 22.50 22.30 22.35 0.05 -0.22% 22.35 1781 22.40 25 15.20
2021-06-25 2892 9641526 2953 216538250 22.40 22.50 22.35 22.45 0.10 0.45% 22.40 1058 22.45 130 15.27
2021-06-27 2892 74000 74 1821850 24.65 24.65 24.55 24.65 2.20 9.8% 24.45 1058 24.65 130 16.77
2021-06-28 2892 9939270 3871 224179481 22.45 22.60 22.45 22.60 0.15 -8.32% 22.55 467 22.60 886 15.37
2021-06-29 2892 10997859 3289 247999767 22.55 22.60 22.50 22.55 0.05 -0.22% 22.55 63 22.60 1816 15.34
2021-06-30 2892 11486151 3764 260222967 22.50 22.70 22.50 22.70 0.15 0.67% 22.65 3 22.70 2214 15.44
2021-07-01 2892 8491930 2912 191563199 22.60 22.65 22.50 22.50 0.20 -0.88% 22.50 2259 22.55 80 15.31
2021-07-02 2892 7324576 2783 164634620 22.50 22.55 22.45 22.45 0.05 -0.22% 22.45 633 22.50 119 15.27
2021-07-05 2892 9023216 3258 203166232 22.45 22.60 22.45 22.60 0.15 0.67% 22.55 17 22.60 690 15.37
2021-07-06 2892 7575830 2914 171108556 22.55 22.65 22.50 22.60 0.00 0% 22.55 1119 22.60 1133 15.37
2021-07-07 2892 8389284 2729 188611528 22.55 22.55 22.40 22.50 0.10 -0.44% 22.50 92 22.55 109 15.31
2021-07-08 2892 8589335 2687 193686444 22.55 22.65 22.50 22.55 0.05 0.22% 22.50 1113 22.55 73 15.34
2021-07-09 2892 12274945 3406 276852471 22.55 22.65 22.45 22.65 0.10 0.44% 22.60 133 22.65 81 15.41
2021-07-12 2892 11509163 3644 261799265 22.70 22.85 22.65 22.70 0.05 0.22% 22.65 1261 22.70 103 15.44
2021-07-13 2892 11322886 3910 257935032 22.80 22.80 22.75 22.80 0.10 0.44% 22.75 585 22.80 1324 15.51
2021-07-14 2892 10684457 3109 244098735 22.80 22.90 22.80 22.90 0.10 0.44% 22.85 90 22.90 1893 15.58
2021-07-15 2892 7938245 2905 181539024 22.85 22.90 22.85 22.85 0.05 -0.22% 22.85 1025 22.90 1150 15.54
2021-07-16 2892 11038859 3540 252529723 22.85 22.95 22.75 22.95 0.10 0.44% 22.90 246 22.95 1004 15.61
2021-07-19 2892 13063616 3173 298627548 22.80 23.00 22.75 23.00 0.05 0.22% 22.95 79 23.00 3211 15.65
2021-07-20 2892 10527878 3368 240235355 22.80 22.95 22.75 22.75 0.25 -1.09% 22.75 2021 22.80 66 15.48
2021-07-21 2892 12242685 5359 279051363 22.75 22.90 22.70 22.85 0.10 0.44% 22.80 180 22.85 86 15.54
2021-07-22 2892 11556000 2660 264829800 22.85 22.95 22.75 22.95 0.10 0.44% 22.90 463 22.95 499 15.61
2021-07-23 2892 16025423 3871 368615155 23.00 23.10 22.95 23.00 0.05 0.22% 22.95 786 23.00 1868 15.65
2021-07-26 2892 14072661 3979 322899898 23.10 23.15 22.80 22.85 0.15 -0.65% 22.85 252 22.90 239 15.54
2021-07-27 2892 9056909 2522 207212118 22.90 22.95 22.80 22.90 0.05 0.22% 22.85 151 22.90 463 15.58
2021-07-28 2892 12633322 4970 287618122 22.90 22.90 22.70 22.80 0.10 -0.44% 22.75 341 22.80 1080 15.51
2021-07-29 2892 8310436 3019 189844034 22.85 22.90 22.75 22.90 0.10 0.44% 22.85 414 22.90 920 15.58
2021-07-30 2892 16055479 3427 365858654 22.85 22.90 22.75 22.75 0.15 -0.66% 22.75 479 22.80 405 15.48
2021-08-02 2892 9061849 2840 207257368 22.75 22.95 22.75 22.95 0.20 0.88% 22.90 380 22.95 740 15.61
2021-08-03 2892 10202578 2882 234215158 23.00 23.00 22.90 23.00 0.05 0.22% 22.95 377 23.00 2769 15.65
2021-08-04 2892 11107390 3036 255273089 23.00 23.05 22.90 23.00 0.00 0% 22.95 1357 23.00 1578 15.65
2021-08-05 2892 15810405 4794 363920314 23.00 23.10 22.95 23.10 0.10 0.43% 23.05 24 23.10 2221 15.71
2021-08-06 2892 11241045 2872 258456876 23.10 23.10 22.90 23.00 0.10 -0.43% 22.95 1296 23.00 28 15.65
2021-08-09 2892 13734467 3665 315617200 23.00 23.05 22.85 23.05 0.05 0.22% 23.00 285 23.05 865 15.68
2021-08-10 2892 8590095 2444 197478282 23.00 23.10 22.95 23.00 0.05 -0.22% 22.95 197 23.00 583 15.65
2021-08-11 2892 12619058 3882 290876536 23.00 23.10 23.00 23.10 0.10 0.43% 23.05 219 23.10 2466 15.71
2021-08-12 2892 9929310 2925 229008838 23.10 23.15 23.00 23.10 0.00 0% 23.05 50 23.10 1978 15.71
2021-08-13 2892 12005614 3391 276679437 23.00 23.10 23.00 23.10 0.00 0% 23.05 240 23.10 2417 15.71
2021-08-16 2892 16195167 4635 371989241 23.00 23.05 22.90 23.00 0.10 -0.43% 22.95 203 23.00 953 15.65
2021-08-17 2892 23738521 6843 547446912 23.00 23.15 22.95 23.15 0.15 0.65% 23.10 10 23.15 2636 15.75
2021-08-18 2892 14577100 4476 336777618 23.10 23.15 23.00 23.15 0.00 0% 23.10 430 23.15 4152 15.75
2021-08-19 2892 19364152 5240 445956869 23.05 23.10 23.00 23.00 0.15 -0.65% 23.00 2493 23.05 123 15.65
2021-08-20 2892 21696872 5966 499525218 23.05 23.10 22.95 23.00 0.00 0% 23.00 2915 23.05 349 15.65
2021-08-23 2892 16605411 4407 382490564 23.05 23.10 22.95 23.05 0.05 0.22% 23.00 4605 23.05 1239 15.68
2021-08-24 2892 33795409 5277 779304220 23.05 23.10 23.00 23.10 0.05 0.22% 23.05 1321 23.10 3987 15.71
2021-08-25 2892 37472556 7664 864211089 23.10 23.10 23.00 23.05 0.05 -0.22% 23.05 560 23.10 3791 15.68
2021-08-26 2892 34748386 13355 764129698 21.95 22.10 21.95 22.10 0.00 -4.12% 22.05 94 22.10 987 15.03
2021-08-27 2892 17732359 5129 396151759 22.10 22.50 22.00 22.45 0.35 1.58% 22.45 447 22.50 1355 15.27
2021-08-30 2892 15289876 4005 346736526 22.50 22.80 22.50 22.80 0.35 1.56% 22.75 582 22.80 600 15.41
2021-08-31 2892 24017436 5634 546670352 22.80 22.90 22.55 22.90 0.10 0.44% 22.85 33 22.90 693 15.47
2021-09-01 2892 11168079 3807 254753980 22.75 22.85 22.75 22.85 0.05 -0.22% 22.80 1176 22.85 264 15.44
2021-09-02 2892 11339028 4582 256335203 22.80 22.85 22.50 22.60 0.25 -1.09% 22.60 126 22.65 279 15.27
2021-09-03 2892 10879349 2755 246943959 22.70 22.80 22.60 22.80 0.20 0.88% 22.75 36 22.80 854 15.41
2021-09-06 2892 7737828 3466 175704662 22.80 22.85 22.60 22.65 0.15 -0.66% 22.65 145 22.70 135 15.30
2021-09-07 2892 10344822 3503 233144948 22.65 22.70 22.50 22.55 0.10 -0.44% 22.50 183 22.55 182 15.24
2021-09-08 2892 17000135 4998 381685201 22.60 22.60 22.35 22.55 0.00 0% 22.50 1 22.55 206 15.24
2021-09-09 2892 12855881 3727 287892792 22.50 22.55 22.35 22.35 0.20 -0.89% 22.35 793 22.40 20 15.10
2021-09-10 2892 8813677 2738 197924353 22.40 22.50 22.35 22.50 0.15 0.67% 22.45 163 22.50 7 15.20
2021-09-13 2892 8721029 3234 196348580 22.50 22.60 22.40 22.60 0.10 0.44% 22.55 83 22.60 648 15.27
2021-09-14 2892 11190732 3145 253505381 22.50 22.75 22.50 22.70 0.10 0.44% 22.65 101 22.70 102 15.34
2021-09-15 2892 11833286 3712 267779757 22.70 22.70 22.55 22.65 0.05 -0.22% 22.60 2856 22.65 144 15.30
2021-09-16 2892 9052879 3196 205351031 22.65 22.75 22.60 22.75 0.10 0.44% 22.70 96 22.75 634 15.37
2021-09-17 2892 29833000 4696 673835300 22.65 22.80 22.50 22.50 0.25 -1.1% 22.50 1652 22.60 2024 15.20
2021-09-22 2892 29392952 10820 653343598 22.30 22.40 22.10 22.25 0.25 -1.11% 22.25 250 22.30 290 15.03
2021-09-23 2892 8329654 3349 187226779 22.40 22.60 22.35 22.50 0.25 1.12% 22.45 167 22.50 79 15.20
2021-09-24 2892 8247279 2594 186097584 22.60 22.65 22.45 22.60 0.10 0.44% 22.55 71 22.60 1440 15.27
2021-09-27 2892 8781042 2650 198269907 22.60 22.65 22.50 22.60 0.00 0% 22.55 87 22.60 768 15.27
2021-09-28 2892 8002304 3131 180248316 22.55 22.60 22.35 22.55 0.05 -0.22% 22.55 1126 22.60 2548 15.24
2021-09-29 2892 15386086 5708 345187685 22.45 22.55 22.30 22.55 0.00 0% 22.50 943 22.55 1037 15.24
2021-09-30 2892 12813364 3021 288634650 22.40 22.55 22.35 22.55 0.00 0% 22.50 3377 22.55 1188 15.24
2021-10-01 2892 18112560 5741 404607498 22.45 22.50 22.30 22.40 0.15 -0.67% 22.35 215 22.40 257 15.14
2021-10-04 2892 9353229 4979 209292050 22.40 22.50 22.30 22.45 0.05 0.22% 22.40 120 22.45 199 15.17
2021-10-05 2892 13722730 5108 307102434 22.45 22.45 22.30 22.35 0.10 -0.45% 22.35 48 22.40 947 15.10
2021-10-06 2892 14006595 5069 313400498 22.35 22.50 22.30 22.40 0.05 0.22% 22.40 528 22.45 135 15.14
2021-10-07 2892 11059010 3915 249003796 22.55 22.60 22.45 22.55 0.15 0.67% 22.50 5 22.55 1225 15.24
2021-10-08 2892 6674626 2914 149734389 22.50 22.50 22.40 22.40 0.15 -0.67% 22.40 514 22.45 107 15.14
2021-10-12 2892 17600832 5662 393159889 22.30 22.50 22.10 22.50 0.10 0.45% 22.45 5 22.50 627 15.20
2021-10-13 2892 5625400 2702 126175220 22.45 22.50 22.35 22.45 0.05 -0.22% 22.40 274 22.45 127 15.17
2021-10-14 2892 6380233 2215 143220379 22.50 22.55 22.40 22.40 0.05 -0.22% 22.40 2830 22.45 53 15.14
2021-10-15 2892 13939093 5735 314329735 22.45 22.60 22.40 22.60 0.20 0.89% 22.55 423 22.60 222 15.27
2021-10-18 2892 11362340 4311 257661068 22.65 22.75 22.60 22.70 0.10 0.44% 22.65 639 22.70 564 15.34
2021-10-19 2892 13187879 6646 300386233 22.80 22.80 22.70 22.80 0.10 0.44% 22.75 311 22.80 245 15.41
2021-10-20 2892 8713398 4842 198004525 22.80 22.80 22.65 22.80 0.00 0% 22.75 96 22.80 48 15.41
2021-10-21 2892 14505509 2888 330747836 22.85 22.85 22.70 22.80 0.00 0% 22.80 424 22.85 1913 15.41
2021-10-22 2892 6251380 2255 142224185 22.85 22.85 22.65 22.80 0.00 0% 22.75 213 22.80 278 15.41
2021-10-25 2892 6260685 2560 142531052 22.80 22.80 22.70 22.80 0.00 0% 22.75 589 22.80 939 15.41
2021-10-26 2892 15523151 4631 355282421 22.80 22.95 22.70 22.90 0.10 0.44% 22.85 615 22.90 681 15.47
2021-10-27 2892 7584973 2531 173674627 22.90 22.95 22.85 22.90 0.00 0% 22.90 466 22.95 973 15.47
2021-10-28 2892 7687997 2680 175798761 22.90 22.95 22.80 22.90 0.00 0% 22.85 250 22.90 260 15.47
2021-10-29 2892 15179841 3680 347108951 22.80 22.95 22.75 22.90 0.00 0% 22.90 2119 22.95 654 15.47
2021-11-01 2892 10310589 3469 235913144 22.90 22.95 22.80 22.85 0.05 -0.22% 22.85 323 22.90 315 15.44
2021-11-02 2892 12340601 2324 282440197 22.85 22.95 22.80 22.95 0.10 0.44% 22.90 258 22.95 1068 15.51
2021-11-03 2892 5758717 2113 131863508 22.85 22.95 22.80 22.95 0.00 0% 22.90 47 22.95 782 15.51
2021-11-04 2892 8173330 2344 187224713 23.00 23.00 22.85 22.95 0.00 0% 22.90 356 22.95 605 15.51
2021-11-05 2892 11514494 3162 263939088 22.90 23.00 22.85 23.00 0.05 0.22% 22.95 347 23.00 2249 15.54
2021-11-08 2892 10120245 4223 232549278 23.00 23.00 22.90 23.00 0.00 0% 23.00 121 23.05 1231 15.54
2021-11-09 2892 14343473 6448 329706849 22.95 23.05 22.90 23.05 0.05 0.22% 23.05 218 23.10 1604 15.57
2021-11-10 2892 9333723 3575 215267831 23.05 23.10 23.00 23.10 0.05 0.22% 23.05 675 23.10 327 15.61
2021-11-11 2892 8627762 4013 199285400 23.05 23.15 23.05 23.15 0.05 0.22% 23.10 533 23.15 406 15.64
2021-11-12 2892 12607835 5523 293287096 23.15 23.40 23.10 23.40 0.25 1.08% 23.35 307 23.40 133 15.81
2021-11-15 2892 17549952 6038 412316918 23.40 23.70 23.35 23.50 0.10 0.43% 23.50 50 23.55 368 15.88
2021-11-16 2892 12809478 4746 301364474 23.50 23.60 23.40 23.60 0.10 0.43% 23.55 105 23.60 304 15.95
2021-11-17 2892 17062918 8377 404578786 23.55 23.85 23.45 23.85 0.25 1.06% 23.80 417 23.85 135 16.11
2021-11-18 2892 18862136 5309 451454605 23.85 24.00 23.80 24.00 0.15 0.63% 23.95 249 24.00 3645 16.22
2021-11-19 2892 11583019 4507 275656528 24.00 24.05 23.70 23.75 0.25 -1.04% 23.75 86 23.80 496 16.05
2021-11-22 2892 9984320 3231 236393475 23.75 23.80 23.55 23.70 0.05 -0.21% 23.70 167 23.75 61 16.01
2021-11-23 2892 9290960 4074 219333103 23.70 23.75 23.55 23.60 0.10 -0.42% 23.60 240 23.65 511 15.95
2021-11-24 2892 8984547 3605 213440564 23.60 23.95 23.60 23.70 0.10 0.42% 23.70 866 23.75 29 16.01
2021-11-25 2892 8238030 2770 195157781 23.70 23.80 23.60 23.80 0.10 0.42% 23.75 356 23.80 257 16.08
2021-11-26 2892 13894762 6020 326574677 23.65 23.70 23.40 23.50 0.30 -1.26% 23.45 402 23.50 175 15.26
2021-11-29 2892 13678438 5483 318680039 23.20 23.45 23.15 23.30 0.20 -0.85% 23.30 204 23.35 80 15.13
2021-11-30 2892 51613909 7900 1195351367 23.25 23.40 23.10 23.10 0.20 -0.86% 23.10 2402 23.15 262 15.00
2021-12-01 2892 14361668 5496 337208717 23.10 23.60 23.10 23.60 0.50 2.16% 23.60 26 23.65 599 15.32
2021-12-02 2892 10233646 5188 241519296 23.50 23.70 23.35 23.70 0.10 0.42% 23.65 360 23.70 256 15.39
2021-12-03 2892 10486677 3721 248744946 23.80 23.80 23.60 23.75 0.05 0.21% 23.75 1905 23.80 1221 15.42
2021-12-06 2892 11027045 4139 261887098 23.60 23.80 23.55 23.80 0.05 0.21% 23.80 182 23.85 597 15.45
2021-12-07 2892 13435528 3974 320419850 23.75 24.00 23.65 24.00 0.20 0.84% 23.95 140 24.00 1399 15.58
2021-12-08 2892 12764305 4829 306028332 24.00 24.05 23.90 24.00 0.00 0% 24.00 357 24.05 894 15.58
2021-12-09 2892 10640892 4807 255195875 24.00 24.10 23.90 24.00 0.00 0% 23.95 1191 24.00 770 15.58
2021-12-10 2892 12585144 5380 303154850 24.00 24.15 24.00 24.10 0.10 0.42% 24.10 35 24.15 1190 15.65
2021-12-13 2892 14068693 5401 340529845 24.20 24.40 24.10 24.10 0.00 0% 24.05 905 24.10 25 15.65
2021-12-14 2892 11991463 5073 286522613 24.00 24.05 23.80 23.90 0.20 -0.83% 23.85 64 23.90 463 15.52
2021-12-15 2892 10744844 3696 256867789 23.90 24.00 23.80 23.90 0.00 0% 23.85 71 23.90 31 15.52
2021-12-16 2892 8547388 4279 204389064 23.90 24.00 23.85 23.95 0.05 0.21% 23.95 172 24.00 1676 15.55
2021-12-17 2892 14934032 3835 359844411 24.00 24.15 23.95 24.15 0.20 0.84% 24.10 27 24.15 434 15.68
2021-12-20 2892 12130193 4414 290372395 24.00 24.15 23.85 23.95 0.20 -0.83% 23.90 246 23.95 209 15.55
2021-12-21 2892 8347920 2551 200840493 23.95 24.15 23.90 24.10 0.15 0.63% 24.05 830 24.10 1095 15.65
2021-12-22 2892 6757808 2942 162629204 24.10 24.15 24.00 24.10 0.00 0% 24.05 116 24.10 212 15.65
2021-12-23 2892 7174065 2742 173102331 24.10 24.20 24.05 24.15 0.05 0.21% 24.15 2 24.20 2049 15.68
2021-12-24 2892 5372751 1973 129824228 24.15 24.20 24.10 24.20 0.05 0.21% 24.15 92 24.20 2465 15.71
2021-12-27 2892 5397773 2568 130753292 24.30 24.30 24.15 24.25 0.05 0.21% 24.20 342 24.25 433 15.75
2021-12-28 2892 11713898 4600 284839061 24.30 24.40 24.25 24.35 0.10 0.41% 24.35 894 24.40 1121 15.81
2021-12-29 2892 13685334 4477 335156938 24.45 24.55 24.40 24.55 0.20 0.82% 24.50 465 24.55 1622 15.94
2021-12-30 2892 9688674 5220 237593353 24.55 24.60 24.45 24.50 0.05 -0.2% 24.45 955 24.50 241 15.91