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　　15.95
0
0%		15.95
0
0%		15.90
-0.05
-0.31%		15.90
0
0%		15.90
0
0%		 　15.95
0.05
0.31%		15.95
0
0%		16.15
0.2
1.25%		16.35
0.2
1.24%		16.30
-0.05
-0.31%		 　16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.00
-0.15
-0.93%		 　15.95
-0.05
-0.31%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		 16.05
2 月　　　　　　16.05
0.1
0.63%		16.15
0.1
0.62%		16.20
0.05
0.31%		16.25
0.05
0.31%		16.15
-0.1
-0.62%		 　16.05
-0.1
-0.62%		16.00
-0.05
-0.31%		16.00
0
0%		16.00
0
0%		16.00
0
0%		 　16.05
0.05
0.31%		15.95
-0.1
-0.62%		15.95
0
0%		15.85
-0.1
-0.63%		15.80
-0.05
-0.32%		 16
3 月15.90
0.1
0.63%		15.90
0
0%		15.95
0.05
0.31%		 　　15.65
-0.3
-1.88%		15.05
-0.6
-3.83%		14.80
-0.25
-1.66%		15.00
0.2
1.35%		14.90
-0.1
-0.67%		 　15.05
0.15
1.01%		15.85
0.8
5.32%		15.90
0.05
0.32%		16.10
0.2
1.26%		16.30
0.2
1.24%		 　16.35
0.05
0.31%		16.35
0
0%		16.50
0.15
0.92%		16.50
0
0%		16.45
-0.05
-0.3%		 　16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.55
0.05
0.3%		16.75
0.2
1.21%		15.93
4 月16.90
0.15
0.9%		 　　　17.20
0.3
1.78%		16.90
-0.3
-1.74%		17.10
0.2
1.18%		 　16.50
-0.6
-3.51%		16.40
-0.1
-0.61%		16.40
0
0%		16.25
-0.15
-0.91%		16.20
-0.05
-0.31%		 　16.05
-0.15
-0.93%		16.10
0.05
0.31%		16.10
0
0%		16.15
0.05
0.31%		16.20
0.05
0.31%		 　16.00
-0.2
-1.23%		16.00
0
0%		15.95
-0.05
-0.31%		16.05
0.1
0.63%		16.05
0
0%		 16.33
5 月　　16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		15.95
0
0%		15.85
-0.1
-0.63%		 　15.60
-0.25
-1.58%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.15
-0.45
-2.88%		15.30
0.15
0.99%		 　15.40
0.1
0.65%		15.60
0.2
1.3%		15.80
0.2
1.28%		15.50
-0.3
-1.9%		15.45
-0.05
-0.32%		 　15.50
0.05
0.32%		15.40
-0.1
-0.65%		15.30
-0.1
-0.65%		15.30
0
0%		15.40
0.1
0.65%		 　15.65
0.25
1.62%		15.60
-0.05
-0.32%		15.56
6 月15.50
-0.1
-0.64%		15.45
-0.05
-0.32%		 　　15.50
0.05
0.32%		15.50
0
0%		15.65
0.15
0.97%		15.60
-0.05
-0.32%		15.65
0.05
0.32%		 　15.50
-0.15
-0.96%		15.85
0.35
2.26%		16.05
0.2
1.26%		16.00
-0.05
-0.31%		15.75
-0.25
-1.56%		 　15.60
-0.15
-0.95%		15.85
0.25
1.6%		15.65
-0.2
-1.26%		15.65
0
0%		15.75
0.1
0.64%		 　15.80
0.05
0.32%		15.75
-0.05
-0.32%		14.80
-0.95
-6.03%		14.55
-0.25
-1.69%		 15.53
7 月14.05
-0.5
-3.44%		 　13.60
-0.45
-3.2%		13.75
0.15
1.1%		13.30
-0.45
-3.27%		13.50
0.2
1.5%		13.60
0.1
0.74%		 　13.30
-0.3
-2.21%		12.80
-0.5
-3.76%		12.85
0.05
0.39%		12.85
0
0%		12.60
-0.25
-1.95%		 　12.80
0.2
1.59%		13.10
0.3
2.34%		13.15
0.05
0.38%		13.25
0.1
0.76%		13.45
0.2
1.51%		 　13.65
0.2
1.49%		13.60
-0.05
-0.37%		13.80
0.2
1.47%		13.95
0.15
1.09%		14.10
0.15
1.08%		 13.39
8 月13.55
-0.55
-3.9%		13.35
-0.2
-1.48%		13.30
-0.05
-0.37%		13.30
0
0%		13.20
-0.1
-0.75%		 　13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.45
0.25
1.89%		13.65
0.2
1.49%		13.75
0.1
0.73%		 　13.65
-0.1
-0.73%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.55
-0.15
-1.09%		 　13.55
0
0%		13.35
-0.2
-1.48%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.20
0
0%		 　13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		13.35
0.25
1.91%		13.4
9 月13.20
-0.15
-1.12%		13.20
0
0%		 　13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		12.85
-0.25
-1.91%		12.90
0.05
0.39%		 　　12.90
0
0%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.95
0.1
0.78%		12.70
-0.25
-1.93%		 　12.70
0
0%		12.70
0
0%		12.55
-0.15
-1.18%		12.45
-0.1
-0.8%		12.45
0
0%		 　12.20
-0.25
-2.01%		12.05
-0.15
-1.23%		11.60
-0.45
-3.73%		11.45
-0.15
-1.29%		11.55
0.1
0.87%		 12.58
10 月　　11.65
0.1
0.87%		11.75
0.1
0.86%		11.80
0.05
0.43%		11.85
0.05
0.42%		11.65
-0.2
-1.69%		 　　11.45
-0.2
-1.72%		11.45
0
0%		11.45
0
0%		11.40
-0.05
-0.44%		 　11.30
-0.1
-0.88%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		11.30
0
0%		11.35
0.05
0.44%		 　11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.00
-0.2
-1.79%		 11.10
0.1
0.91%		11.37
11 月11.05
-0.05
-0.45%		11.15
0.1
0.9%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		 　11.25
0.2
1.81%		11.35
0.1
0.89%		11.45
0.1
0.88%		11.25
-0.2
-1.75%		11.35
0.1
0.89%		 　11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.05
-0.3
-2.64%		11.15
0.1
0.9%		11.20
0.05
0.45%		 　11.10
-0.1
-0.89%		11.65
0.55
4.95%		11.80
0.15
1.29%		11.70
-0.1
-0.85%		11.60
-0.1
-0.85%		 　11.45
-0.15
-1.29%		11.45
0
0%		11.50
0.05
0.44%		 11.33
12 月11.50
0
0%		11.35
-0.15
-1.3%		 　11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		 　11.40
0
0%		9.30
-2.1
-18.42%		11.50
2.2
23.66%		11.45
-0.05
-0.43%		11.45
0
0%		 16.25
4.8
41.92%		11.35
-4.9
-30.15%		11.25
-0.1
-0.88%		11.25
0
0%		11.35
0.1
0.89%		11.35
0
0%		 　11.40
0.05
0.44%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		　11.67

說明:最高漲幅:41.92%最低跌幅:-30.15% 最高價:17.20最低價:9.30平均價:14.05,灰色底表示週末,漲127天(27.2)元,跌140天(-29.6)元,平盤43天
42%=2,24%=1,5%=2,2%=15,1%=62,0%=88,-0%=1,-1%=1,-2%=1,-3%=7,-4%=8,-5%=21,-6%=50,-7%=51,

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
2022-01-03 2889 2629277 1348 42035810 16.05 16.05 15.95 15.95 0.10 0% 15.95 270 16.00 196 11.99
2022-01-04 2889 1955221 1134 31206853 15.95 16.00 15.95 15.95 0.00 0% 15.95 108 16.00 1185 11.99
2022-01-05 2889 2351492 1234 37447988 15.95 16.00 15.90 15.90 0.05 -0.31% 15.90 852 15.95 52 11.95
2022-01-06 2889 2025467 1224 32218541 15.90 15.95 15.85 15.90 0.00 0% 15.90 307 15.95 236 11.95
2022-01-07 2889 5087009 2225 80875219 15.90 16.00 15.85 15.90 0.00 0% 15.90 124 15.95 417 11.95
2022-01-10 2889 2795452 1588 44512524 15.90 15.95 15.90 15.95 0.05 0.31% 15.90 1043 15.95 216 11.99
2022-01-11 2889 7490697 2950 119714463 15.95 16.05 15.90 15.95 0.00 0% 15.95 1218 16.00 188 11.99
2022-01-12 2889 11626457 3763 188222112 16.05 16.35 16.05 16.15 0.20 1.25% 16.15 416 16.20 1061 12.14
2022-01-13 2889 12302500 4141 200416927 16.20 16.40 16.15 16.35 0.20 1.24% 16.35 288 16.40 1080 12.29
2022-01-14 2889 9263498 3562 151015923 16.35 16.40 16.20 16.30 0.05 -0.31% 16.25 1400 16.30 54 12.26
2022-01-17 2889 3843719 1941 62378226 16.25 16.30 16.20 16.20 0.10 -0.61% 16.20 802 16.25 365 12.18
2022-01-18 2889 3976236 1425 64652997 16.20 16.30 16.20 16.25 0.05 0.31% 16.25 335 16.30 891 12.22
2022-01-19 2889 5035770 1922 81657524 16.25 16.30 16.15 16.20 0.05 -0.31% 16.15 797 16.20 261 12.18
2022-01-20 2889 3739699 1412 60366182 16.20 16.20 16.10 16.15 0.05 -0.31% 16.10 1266 16.15 23 12.14
2022-01-21 2889 7102126 2883 113853494 16.10 16.15 15.95 16.00 0.15 -0.93% 15.95 944 16.00 206 12.03
2022-01-24 2889 6923620 3283 109727790 15.85 16.00 15.75 15.95 0.05 -0.31% 15.95 76 16.00 330 11.99
2022-01-25 2889 3219050 1807 51155298 15.90 15.95 15.85 15.90 0.05 -0.31% 15.85 1635 15.90 125 11.95
2022-01-26 2889 3493940 1644 55680719 15.90 16.00 15.90 15.95 0.05 0.31% 15.90 1106 15.95 218 11.99
2022-02-07 2889 7219676 2631 115518984 16.00 16.05 15.95 16.05 0.10 0.63% 16.00 847 16.05 509 12.07
2022-02-08 2889 6571540 2215 105887349 16.05 16.20 16.00 16.15 0.10 0.62% 16.15 33 16.20 987 12.14
2022-02-09 2889 5603808 2134 90621318 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 634 16.20 144 12.18
2022-02-10 2889 3439765 1537 55708334 16.20 16.25 16.15 16.25 0.05 0.31% 16.20 485 16.25 1056 12.22
2022-02-11 2889 5953546 2239 95956241 16.10 16.20 16.05 16.15 0.10 -0.62% 16.15 164 16.20 737 12.14
2022-02-14 2889 9183182 3693 146939945 16.05 16.10 15.95 16.05 0.10 -0.62% 16.00 309 16.05 417 12.07
2022-02-15 2889 3263732 1623 52252015 16.00 16.05 16.00 16.00 0.05 -0.31% 16.00 950 16.05 243 12.03
2022-02-16 2889 2913652 1722 46684065 16.05 16.10 16.00 16.00 0.00 0% 16.00 1324 16.05 511 12.03
2022-02-17 2889 4875741 2018 77994099 16.00 16.05 15.95 16.00 0.00 0% 16.00 269 16.05 982 12.03
2022-02-18 2889 4229663 1802 67623277 15.95 16.05 15.95 16.00 0.00 0% 16.00 5 16.05 990 12.03
2022-02-21 2889 4296650 1554 68742480 16.00 16.05 15.90 16.05 0.05 0.31% 16.00 444 16.10 615 12.07
2022-02-22 2889 3731061 1802 59502739 16.00 16.00 15.90 15.95 0.10 -0.62% 15.95 15 16.00 631 11.99
2022-02-23 2889 2797132 1362 44620078 15.95 16.00 15.90 15.95 0.00 0% 15.95 823 16.00 364 11.99
2022-02-24 2889 7521237 4970 119416767 15.90 15.95 15.80 15.85 0.10 -0.63% 15.80 1839 15.85 273 11.92
2022-02-25 2889 4675494 20010 74034129 15.85 15.90 15.80 15.80 0.05 -0.32% 15.80 1472 15.85 117 11.88
2022-03-01 2889 3002804 1486 47681130 15.80 15.95 15.80 15.90 0.10 0.63% 15.85 1062 15.90 86 11.95
2022-03-02 2889 2775000 1207 44120350 15.90 15.95 15.85 15.90 0.00 0% 15.90 181 15.95 309 11.95
2022-03-03 2889 1868000 676 29773950 16.00 16.00 15.90 15.95 0.05 0.31% 15.90 780 15.95 43 11.99
2022-03-07 2889 9553830 5081 149669243 15.80 15.80 15.60 15.65 0.20 -1.88% 15.60 764 15.65 215 11.77
2022-03-08 2889 15966441 9170 242966577 15.45 15.50 15.00 15.05 0.60 -3.83% 15.05 123 15.10 23 11.32
2022-03-09 2889 13989309 8197 207137932 15.05 15.10 14.70 14.80 0.25 -1.66% 14.75 785 14.80 299 11.13
2022-03-10 2889 5868373 3233 87738431 14.80 15.05 14.80 15.00 0.20 1.35% 14.95 1062 15.00 399 11.28
2022-03-11 2889 3067000 1556 45819650 15.00 15.00 14.90 14.90 0.10 -0.67% 14.90 1101 14.95 4 11.20
2022-03-14 2889 4040000 1365 60806350 14.95 15.10 14.90 15.05 0.15 1.01% 15.05 248 15.10 76 11.32
2022-03-15 2889 18102000 5775 284779700 15.60 15.90 15.50 15.85 0.80 5.32% 15.85 340 15.90 802 11.92
2022-03-16 2889 7370000 2680 116913700 15.85 15.90 15.80 15.90 0.05 0.32% 15.90 79 15.95 362 11.95
2022-03-17 2889 8726000 2329 140087400 16.00 16.10 15.95 16.10 0.20 1.26% 16.05 1311 16.10 670 12.38
2022-03-18 2889 11456000 3563 187071650 16.15 16.50 16.15 16.30 0.20 1.24% 16.30 580 16.35 174 12.54
2022-03-21 2889 6006000 1988 98223650 16.30 16.45 16.30 16.35 0.05 0.31% 16.30 1181 16.35 188 12.58
2022-03-22 2889 3530000 1313 57547300 16.35 16.35 16.20 16.35 0.00 0% 16.30 414 16.35 682 12.58
2022-03-23 2889 10041000 2967 165199450 16.35 16.50 16.35 16.50 0.15 0.92% 16.45 753 16.50 841 12.69
2022-03-24 2889 4946000 1829 81423600 16.50 16.50 16.40 16.50 0.00 0% 16.45 597 16.50 634 12.69
2022-03-25 2889 5236000 1785 86156800 16.50 16.55 16.40 16.45 0.05 -0.3% 16.45 75 16.50 911 12.65
2022-03-28 2889 4435000 1446 72601950 16.45 16.45 16.25 16.40 0.05 -0.3% 16.40 968 16.45 251 12.62
2022-03-29 2889 5119000 1655 84281750 16.40 16.50 16.40 16.50 0.10 0.61% 16.45 263 16.50 678 12.69
2022-03-30 2889 6380000 2118 105677100 16.55 16.60 16.50 16.55 0.05 0.3% 16.55 285 16.60 1187 12.73
2022-03-31 2889 11539000 3360 192713800 16.55 16.85 16.50 16.75 0.20 1.21% 16.75 370 16.80 205 12.88
2022-04-01 2889 6387000 1964 107496600 16.75 16.90 16.60 16.90 0.15 0.9% 16.85 326 16.90 817 13.00
2022-04-06 2889 12375000 3651 210863300 16.90 17.25 16.75 17.20 0.30 1.78% 17.20 619 17.25 471 13.23
2022-04-07 2889 15066845 5730 258148183 17.20 17.35 16.90 16.90 0.30 -1.74% 16.90 97 16.95 150 13.00
2022-04-08 2889 4969000 1721 84554750 17.10 17.10 16.90 17.10 0.20 1.18% 17.05 294 17.10 505 13.15
2022-04-11 2889 20183000 7840 335190900 16.80 16.85 16.40 16.50 0.60 -3.51% 16.45 834 16.50 124 12.69
2022-04-12 2889 7263000 2582 118494450 16.35 16.40 16.20 16.40 0.10 -0.61% 16.35 27 16.40 210 12.62
2022-04-13 2889 6000000 2235 97989800 16.35 16.45 16.25 16.40 0.00 0% 16.35 230 16.40 192 12.62
2022-04-14 2889 5200000 1957 84512800 16.40 16.40 16.20 16.25 0.15 -0.91% 16.20 1605 16.25 386 12.50
2022-04-15 2889 3479000 1389 56431550 16.20 16.35 16.15 16.20 0.05 -0.31% 16.20 540 16.25 280 12.46
2022-04-18 2889 7390000 2882 118351950 16.15 16.15 15.95 16.05 0.15 -0.93% 16.00 328 16.05 104 12.35
2022-04-19 2889 4263767 2115 68656411 16.05 16.20 16.00 16.10 0.05 0.31% 16.05 90 16.10 414 12.38
2022-04-20 2889 3430000 1619 55135350 16.15 16.15 16.00 16.10 0.00 0% 16.10 37 16.15 326 12.38
2022-04-21 2889 2663559 1211 42963876 16.10 16.20 16.10 16.15 0.05 0.31% 16.10 203 16.15 133 12.42
2022-04-22 2889 3168000 1263 51201750 16.10 16.25 16.05 16.20 0.05 0.31% 16.20 251 16.25 154 12.46
2022-04-25 2889 8039000 2125 128327000 16.00 16.05 15.90 16.00 0.20 -1.23% 16.00 85 16.05 513 12.31
2022-04-26 2889 4321000 1333 69295650 16.00 16.10 16.00 16.00 0.00 0% 16.00 724 16.05 48 12.31
2022-04-27 2889 6810740 2578 108434761 15.95 16.00 15.85 15.95 0.05 -0.31% 15.90 725 15.95 254 12.27
2022-04-28 2889 3611000 1073 57642600 15.95 16.05 15.90 16.05 0.10 0.63% 16.00 40 16.05 60 12.35
2022-04-29 2889 2815000 1013 45173050 16.10 16.10 16.00 16.05 0.00 0% 16.05 23 16.10 1790 12.35
2022-05-03 2889 2214000 726 35407250 16.05 16.05 15.95 16.00 0.05 -0.31% 15.95 1257 16.00 148 12.31
2022-05-04 2889 2258000 756 36109550 16.05 16.05 15.95 15.95 0.05 -0.31% 15.95 1620 16.00 13 12.27
2022-05-05 2889 2251000 941 35982150 16.00 16.05 15.95 15.95 0.00 0% 15.95 628 16.00 479 12.27
2022-05-06 2889 4340000 1699 68760250 15.90 15.90 15.80 15.85 0.10 -0.63% 15.85 195 15.90 281 12.19
2022-05-09 2889 6454079 3576 100866817 15.80 15.80 15.55 15.60 0.25 -1.58% 15.55 891 15.60 88 12.00
2022-05-10 2889 5588000 1813 86752350 15.45 15.65 15.30 15.65 0.05 0.32% 15.60 449 15.65 52 12.04
2022-05-11 2889 3612000 1159 56568650 15.65 15.80 15.60 15.60 0.05 -0.32% 15.60 1100 15.65 35 12.00
2022-05-12 2889 8138000 3075 124905000 15.60 15.60 15.10 15.15 0.45 -2.88% 15.15 165 15.20 290 11.65
2022-05-13 2889 4956000 1783 75418900 15.15 15.35 15.15 15.30 0.15 0.99% 15.25 108 15.30 74 11.77
2022-05-16 2889 3094000 1428 47448350 15.40 15.45 15.25 15.40 0.10 0.65% 15.40 24 15.45 74 11.85
2022-05-17 2889 2346000 1035 36439600 15.45 15.60 15.40 15.60 0.20 1.3% 15.55 49 15.60 17 12.00
2022-05-18 2889 2915000 1299 45792450 15.55 15.85 15.50 15.80 0.20 1.28% 15.80 15 15.85 194 12.15
2022-05-19 2889 3153000 1136 48943300 15.60 15.60 15.45 15.50 0.30 -1.9% 15.45 560 15.50 28 15.82
2022-05-20 2889 2184000 1018 33785700 15.50 15.60 15.40 15.45 0.05 -0.32% 15.40 539 15.45 89 15.77
2022-05-23 2889 1715000 613 26480700 15.55 15.55 15.35 15.50 0.05 0.32% 15.45 139 15.50 86 15.82
2022-05-24 2889 2000986 985 30873829 15.50 15.50 15.40 15.40 0.10 -0.65% 15.40 447 15.45 249 15.71
2022-05-25 2889 2491000 1121 38263850 15.45 15.50 15.30 15.30 0.10 -0.65% 15.30 968 15.35 10 15.61
2022-05-26 2889 1730000 869 26483100 15.25 15.40 15.25 15.30 0.00 0% 15.25 437 15.30 28 15.61
2022-05-27 2889 1630000 653 25093850 15.30 15.45 15.30 15.40 0.10 0.65% 15.40 135 15.45 110 15.71
2022-05-30 2889 2576000 857 40151850 15.50 15.70 15.45 15.65 0.25 1.62% 15.60 360 15.65 949 15.97
2022-05-31 2889 2182000 633 34048000 15.65 15.65 15.55 15.60 0.05 -0.32% 15.60 82 15.65 974 15.92
2022-06-01 2889 4347000 1273 67665250 15.60 15.75 15.45 15.50 0.10 -0.64% 15.50 52 15.55 37 15.82
2022-06-02 2889 2031000 897 31370700 15.40 15.55 15.40 15.45 0.05 -0.32% 15.45 69 15.50 77 15.77
2022-06-06 2889 1802000 661 27937300 15.50 15.55 15.45 15.50 0.05 0.32% 15.45 397 15.50 31 15.82
2022-06-07 2889 1471000 538 22850800 15.50 15.60 15.45 15.50 0.00 0% 15.50 386 15.55 16 15.82
2022-06-08 2889 3226000 1204 50308250 15.60 15.70 15.55 15.65 0.15 0.97% 15.55 77 15.65 1027 15.97
2022-06-09 2889 2223000 713 34600550 15.55 15.60 15.50 15.60 0.05 -0.32% 15.55 159 15.60 56 15.92
2022-06-10 2889 1427000 558 22228150 15.50 15.65 15.50 15.65 0.05 0.32% 15.55 140 15.65 416 15.97
2022-06-13 2889 5831000 1474 90654100 15.50 15.60 15.50 15.50 0.15 -0.96% 15.50 619 15.55 67 15.82
2022-06-14 2889 9016000 3206 142053100 15.55 15.95 15.55 15.85 0.35 2.26% 15.85 32 15.90 148 16.17
2022-06-15 2889 7541000 2773 120840900 15.90 16.10 15.85 16.05 0.20 1.26% 16.00 157 16.05 59 16.38
2022-06-16 2889 5787000 1997 93159900 16.15 16.20 16.00 16.00 0.05 -0.31% 16.00 144 16.05 101 16.33
2022-06-17 2889 20502000 1767 323238100 15.90 16.00 15.75 15.75 0.25 -1.56% 15.75 35 15.80 383 16.07
2022-06-20 2889 4045526 1922 63493920 15.75 15.85 15.60 15.60 0.15 -0.95% 15.60 378 15.65 33 15.92
2022-06-21 2889 3891000 2236 61430050 15.75 15.85 15.65 15.85 0.25 1.6% 15.80 165 15.85 25 16.17
2022-06-22 2889 4415000 1527 69192000 15.85 15.85 15.60 15.65 0.20 -1.26% 15.65 9 15.70 229 15.97
2022-06-23 2889 4257977 1538 66494724 15.75 15.80 15.50 15.65 0.00 0% 15.60 116 15.65 104 15.97
2022-06-24 2889 4088000 1866 64327500 15.75 15.80 15.65 15.75 0.10 0.64% 15.70 78 15.75 39 16.07
2022-06-27 2889 7644000 1817 120730100 15.80 15.90 15.70 15.80 0.05 0.32% 15.75 84 15.80 259 16.12
2022-06-28 2889 6928000 2970 109042150 15.75 15.80 15.70 15.75 0.05 -0.32% 15.70 810 15.75 830 16.07
2022-06-29 2889 8797000 3960 129618950 14.75 14.80 14.65 14.80 0.00 -6.03% 14.75 319 14.80 215 15.10
2022-06-30 2889 6194000 2406 90024850 14.75 14.80 14.45 14.55 0.25 -1.69% 14.50 112 14.55 210 14.85
2022-07-01 2889 6170173 3752 87460532 14.50 14.50 14.00 14.05 0.50 -3.44% 14.00 1039 14.05 42 14.34
2022-07-04 2889 6521000 3195 89309300 14.05 14.10 13.50 13.60 0.45 -3.2% 13.55 105 13.60 6 13.88
2022-07-05 2889 2459000 1191 33717700 13.75 13.90 13.55 13.75 0.15 1.1% 13.70 47 13.75 57 14.03
2022-07-06 2889 4927045 2599 66245964 13.75 13.75 13.30 13.30 0.45 -3.27% 13.30 108 13.35 3 13.57
2022-07-07 2889 3213000 1088 43365300 13.40 13.65 13.35 13.50 0.20 1.5% 13.50 173 13.60 14 13.78
2022-07-08 2889 1732000 870 23621950 13.55 13.75 13.55 13.60 0.10 0.74% 13.60 27 13.65 14 13.88
2022-07-11 2889 3165000 1346 42298350 13.50 13.55 13.25 13.30 0.30 -2.21% 13.30 142 13.35 82 13.57
2022-07-12 2889 6557000 2493 84515850 13.30 13.30 12.70 12.80 0.50 -3.76% 12.80 98 12.85 159 13.06
2022-07-13 2889 4840000 1899 62356100 12.90 13.10 12.80 12.85 0.05 0.39% 12.85 81 12.90 24 13.11
2022-07-14 2889 2682000 859 34393850 12.85 12.90 12.75 12.85 0.00 0% 12.85 49 12.90 31 13.11
2022-07-15 2889 3100000 1393 39093850 12.85 12.85 12.50 12.60 0.25 -1.95% 12.55 194 12.60 177 12.86
2022-07-18 2889 2741000 1110 35029900 12.60 12.85 12.55 12.80 0.20 1.59% 12.75 63 12.80 20 13.06
2022-07-19 2889 2586000 953 33726650 12.80 13.20 12.75 13.10 0.30 2.34% 13.10 142 13.15 3 13.37
2022-07-20 2889 2996000 1422 39613200 13.20 13.35 13.10 13.15 0.05 0.38% 13.15 26 13.20 46 13.42
2022-07-21 2889 1169000 503 15378000 13.00 13.35 13.00 13.25 0.10 0.76% 13.25 115 13.30 21 13.52
2022-07-22 2889 2049046 1046 27245716 13.20 13.45 13.20 13.45 0.20 1.51% 13.40 25 13.45 44 13.72
2022-07-25 2889 1580000 683 21396600 13.40 13.65 13.35 13.65 0.20 1.49% 13.60 32 13.65 11 13.93
2022-07-26 2889 1845000 668 25200600 13.70 13.75 13.60 13.60 0.05 -0.37% 13.60 252 13.65 12 13.88
2022-07-27 2889 1827000 607 24954000 13.60 13.80 13.55 13.80 0.20 1.47% 13.75 47 13.80 87 14.08
2022-07-28 2889 2309000 958 32100150 13.95 13.95 13.85 13.95 0.15 1.09% 13.95 31 14.00 189 14.23
2022-07-29 2889 4405000 1295 61823150 13.95 14.10 13.95 14.10 0.15 1.08% 14.05 79 14.10 387 14.39
2022-08-01 2889 2953000 1203 39607750 13.40 13.60 13.30 13.55 0.00 -3.9% 13.50 84 13.55 25 13.83
2022-08-02 2889 2774000 1256 37009400 13.50 13.50 13.30 13.35 0.20 -1.48% 13.30 165 13.35 12 13.62
2022-08-03 2889 1558000 749 20665150 13.35 13.40 13.20 13.30 0.05 -0.37% 13.25 85 13.30 21 13.57
2022-08-04 2889 2088000 1024 27515700 13.20 13.30 13.05 13.30 0.00 0% 13.25 10 13.30 114 13.57
2022-08-05 2889 3345695 1939 44213000 13.25 13.30 13.15 13.20 0.10 -0.75% 13.15 674 13.20 300 13.47
2022-08-08 2889 1728000 830 22672950 13.20 13.20 13.05 13.15 0.05 -0.38% 13.10 264 13.15 37 13.42
2022-08-09 2889 2158000 654 28352300 13.05 13.25 13.05 13.20 0.05 0.38% 13.20 225 13.25 61 13.47
2022-08-10 2889 2847154 1339 38240294 13.15 13.55 13.15 13.45 0.25 1.89% 13.45 101 13.50 27 13.72
2022-08-11 2889 2528000 803 34266350 13.50 13.70 13.45 13.65 0.20 1.49% 13.65 6 13.70 65 13.93
2022-08-12 2889 2190000 736 30117600 13.65 13.85 13.65 13.75 0.10 0.73% 13.75 11 13.80 12 14.03
2022-08-15 2889 2208000 1135 30261100 13.80 13.95 13.60 13.65 0.10 -0.73% 13.65 102 13.70 23 13.93
2022-08-16 2889 2149000 912 29224000 13.70 13.75 13.50 13.70 0.05 0.37% 13.65 2 13.70 4 13.98
2022-08-17 2889 1304000 629 17861850 13.75 13.80 13.65 13.65 0.05 -0.36% 13.65 240 13.70 11 13.93
2022-08-18 2889 781000 359 10697000 13.70 13.75 13.60 13.70 0.05 0.37% 13.70 36 13.75 125 13.98
2022-08-19 2889 3408000 1201 46217200 13.70 13.70 13.50 13.55 0.15 -1.09% 13.50 904 13.60 9 13.83
2022-08-22 2889 2124500 1007 28669668 13.50 13.60 13.45 13.55 0.00 0% 13.55 10 13.60 27 13.83
2022-08-23 2889 2473000 983 33181050 13.55 13.55 13.35 13.35 0.20 -1.48% 13.35 209 13.50 32 13.62
2022-08-24 2889 3541000 1109 47115150 13.55 13.55 13.20 13.30 0.05 -0.37% 13.25 238 13.30 121 13.57
2022-08-25 2889 4437000 1515 58816250 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 640 13.25 1 16.50
2022-08-26 2889 5060000 1271 67213300 13.25 13.35 13.20 13.20 0.00 0% 13.20 718 13.25 73 16.50
2022-08-29 2889 4547000 1422 59891900 13.25 13.30 13.10 13.15 0.05 -0.38% 13.10 1281 13.15 187 16.44
2022-08-30 2889 2587000 1067 34010850 13.15 13.25 13.10 13.10 0.05 -0.38% 13.10 874 13.20 141 16.38
2022-08-31 2889 1746000 644 23205800 13.15 13.40 13.10 13.35 0.25 1.91% 13.35 37 13.40 151 16.69
2022-09-01 2889 2103364 1369 27770177 13.30 13.30 13.15 13.20 0.15 -1.12% 13.20 154 13.25 82 16.50
2022-09-02 2889 919000 570 12159700 13.20 13.30 13.20 13.20 0.00 0% 13.20 366 13.25 37 16.50
2022-09-05 2889 1482000 657 19518900 13.20 13.25 13.10 13.15 0.05 -0.38% 13.15 75 13.20 82 16.44
2022-09-06 2889 2330000 1262 30511100 13.10 13.20 13.05 13.10 0.05 -0.38% 13.05 484 13.10 54 16.38
2022-09-07 2889 4026000 2194 51751950 13.00 13.05 12.65 12.85 0.25 -1.91% 12.85 12 12.90 26 16.06
2022-09-08 2889 2972000 1562 38199300 12.90 12.95 12.80 12.90 0.05 0.39% 12.90 43 12.95 171 16.12
2022-09-12 2889 2469000 1140 31765600 12.90 12.95 12.75 12.90 0.00 0% 12.90 145 12.95 164 16.12
2022-09-13 2889 2224000 1016 28713850 12.90 12.95 12.85 12.95 0.05 0.39% 12.95 17 13.00 140 16.19
2022-09-14 2889 2008000 970 25777950 12.75 12.90 12.70 12.85 0.10 -0.77% 12.80 636 12.85 7 16.06
2022-09-15 2889 1797000 879 23069500 12.80 12.95 12.75 12.95 0.10 0.78% 12.90 4 12.95 108 16.19
2022-09-16 2889 13324000 1740 169423150 12.90 12.95 12.70 12.70 0.25 -1.93% 12.65 674 12.70 129 15.88
2022-09-19 2889 1811854 1270 23090515 12.70 12.85 12.70 12.70 0.00 0% 12.70 618 12.75 9 15.88
2022-09-20 2889 2036000 1079 25831100 12.80 12.85 12.65 12.70 0.00 0% 12.65 493 12.70 106 15.88
2022-09-21 2889 3605000 1950 45392050 12.70 12.70 12.50 12.55 0.15 -1.18% 12.55 20 12.60 24 15.69
2022-09-22 2889 2917000 1707 36249500 12.55 12.55 12.40 12.45 0.10 -0.8% 12.40 489 12.45 109 15.56
2022-09-23 2889 1916000 887 23940900 12.45 12.65 12.40 12.45 0.00 0% 12.45 100 12.50 142 15.56
2022-09-26 2889 2859000 1362 34964950 12.25 12.30 12.20 12.20 0.25 -2.01% 12.20 855 12.25 132 15.25
2022-09-27 2889 3875000 1805 46782750 12.20 12.30 12.00 12.05 0.15 -1.23% 12.05 15 12.10 27 15.06
2022-09-28 2889 7066000 3407 82766000 12.05 12.05 11.50 11.60 0.45 -3.73% 11.55 73 11.60 64 14.50
2022-09-29 2889 7880000 3043 89902800 11.65 11.70 11.25 11.45 0.15 -1.29% 11.40 99 11.45 103 14.31
2022-09-30 2889 6107000 1191 70068400 11.30 11.65 11.20 11.55 0.10 0.87% 11.55 136 11.60 119 14.44
2022-10-03 2889 2310000 916 26693700 11.55 11.65 11.40 11.65 0.10 0.87% 11.60 45 11.65 62 14.56
2022-10-04 2889 2026276 1275 23803904 11.65 11.80 11.65 11.75 0.10 0.86% 11.75 41 11.80 80 14.69
2022-10-05 2889 1726000 829 20407300 11.80 11.95 11.80 11.80 0.05 0.43% 11.80 196 11.85 74 14.75
2022-10-06 2889 1527000 719 18049850 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 92 11.85 60 14.81
2022-10-07 2889 2491000 1234 29105100 11.80 11.80 11.60 11.65 0.20 -1.69% 11.65 55 11.70 58 14.56
2022-10-11 2889 5877000 2189 66255950 11.30 11.45 11.20 11.45 0.20 -1.72% 11.40 2 11.45 77 14.31
2022-10-12 2889 2652000 972 30023100 11.40 11.45 11.20 11.45 0.00 0% 11.40 51 11.45 75 14.31
2022-10-13 2889 3997000 1378 44986000 11.40 11.45 11.10 11.45 0.00 0% 11.35 3 11.45 55 14.31
2022-10-14 2889 3005000 931 34128450 11.45 11.45 11.25 11.40 0.05 -0.44% 11.35 72 11.40 86 14.25
2022-10-17 2889 2942000 984 32845300 11.30 11.30 11.05 11.30 0.10 -0.88% 11.20 37 11.30 48 14.12
2022-10-18 2889 2741000 948 30857750 11.30 11.40 11.15 11.40 0.10 0.88% 11.35 12 11.40 63 14.25
2022-10-19 2889 2683000 1226 30239800 11.35 11.40 11.15 11.30 0.10 -0.88% 11.20 62 11.30 91 14.12
2022-10-20 2889 11145000 2841 123612700 11.20 11.30 10.90 11.30 0.00 0% 11.30 143 11.35 78 14.12
2022-10-21 2889 3204000 932 36304400 11.35 11.40 11.15 11.35 0.05 0.44% 11.30 60 11.35 58 14.19
2022-10-24 2889 2903000 775 32680100 11.40 11.45 11.20 11.25 0.10 -0.88% 11.20 252 11.25 34 14.06
2022-10-25 2889 2336000 741 26154050 11.25 11.30 11.10 11.20 0.05 -0.44% 11.15 25 11.20 42 14.00
2022-10-26 2889 3251000 986 36384500 11.15 11.30 11.10 11.25 0.05 0.45% 11.20 43 11.25 51 14.06
2022-10-27 2889 7830000 1563 87717500 11.25 11.35 11.10 11.20 0.05 -0.44% 11.15 35 11.20 176 14.00
2022-10-28 2889 9560296 3068 105335259 11.20 11.20 10.95 11.00 0.20 -1.79% 10.95 423 11.00 356 13.75
2022-10-31 2889 5171000 1221 57032350 11.15 11.15 10.95 11.10 0.10 0.91% 11.05 54 11.10 132 13.88
2022-11-01 2889 8719000 1814 95794100 11.05 11.05 10.90 11.05 0.05 -0.45% 11.00 148 11.05 174 13.81
2022-11-02 2889 5624000 996 62313550 11.05 11.15 11.00 11.15 0.10 0.9% 11.10 16 11.15 353 13.94
2022-11-03 2889 4919000 1237 54343150 11.10 11.10 11.00 11.10 0.05 -0.45% 11.05 158 11.10 76 13.88
2022-11-04 2889 4031000 1039 44421850 11.10 11.10 11.00 11.05 0.05 -0.45% 11.00 314 11.05 102 13.81
2022-11-07 2889 6019000 1207 67093700 11.05 11.25 11.05 11.25 0.20 1.81% 11.20 34 11.25 487 14.06
2022-11-08 2889 5781000 1330 65448850 11.30 11.40 11.25 11.35 0.10 0.89% 11.35 16 11.40 238 14.19
2022-11-09 2889 5139000 1431 58542000 11.40 11.45 11.35 11.45 0.10 0.88% 11.40 146 11.45 76 14.31
2022-11-10 2889 10439908 1995 118183514 11.30 11.45 11.25 11.25 0.00 -1.75% 11.25 622 11.30 357 14.06
2022-11-11 2889 5892000 1404 66899450 11.35 11.45 11.30 11.35 0.10 0.89% 11.35 271 11.40 1021 14.19
2022-11-14 2889 6813000 1600 77039700 11.30 11.40 11.25 11.30 0.05 -0.44% 11.25 976 11.30 72 14.12
2022-11-15 2889 13365000 2027 150465200 11.25 11.35 11.20 11.35 0.05 0.44% 11.30 163 11.35 28 14.19
2022-11-16 2889 10320000 2936 114961100 11.35 11.35 11.05 11.05 0.30 -2.64% 11.05 270 11.10 96 13.81
2022-11-17 2889 5696000 1336 63229150 11.10 11.15 11.05 11.15 0.10 0.9% 11.10 115 11.15 497 13.94
2022-11-18 2889 6533000 1311 73041450 11.15 11.25 11.10 11.20 0.05 0.45% 11.15 199 11.20 146 14.00
2022-11-21 2889 4085000 970 45363900 11.20 11.20 11.05 11.10 0.10 -0.89% 11.10 32 11.15 592 13.88
2022-11-22 2889 19405000 3884 221643150 11.15 11.65 11.10 11.65 0.55 4.95% 11.60 123 11.65 346 18.20
2022-11-23 2889 14418000 3251 168908600 11.65 11.85 11.55 11.80 0.15 1.29% 11.80 241 11.85 191 18.44
2022-11-24 2889 8523000 2555 99632100 11.80 11.80 11.60 11.70 0.10 -0.85% 11.65 276 11.70 119 18.28
2022-11-25 2889 6767000 1735 78582950 11.65 11.70 11.55 11.60 0.10 -0.85% 11.60 68 11.65 688 18.12
2022-11-28 2889 9224000 2337 105267650 11.55 11.55 11.30 11.45 0.15 -1.29% 11.45 142 11.50 248 17.89
2022-11-29 2889 7730000 1906 88044000 11.40 11.50 11.30 11.45 0.00 0% 11.40 686 11.45 166 17.89
2022-11-30 2889 8246000 1655 94501600 11.40 11.55 11.40 11.50 0.05 0.44% 11.45 1100 11.50 16 17.97
2022-12-01 2889 8445000 2155 97852550 11.60 11.75 11.50 11.50 0.00 0% 11.50 732 11.55 79 17.97
2022-12-02 2889 8417000 2754 95684550 11.45 11.45 11.30 11.35 0.15 -1.3% 11.35 127 11.40 264 17.73
2022-12-05 2889 21795000 4329 245871650 11.30 11.40 11.15 11.40 0.05 0.44% 11.35 1084 11.40 525 17.81
2022-12-06 2889 8684000 1303 98965750 11.35 11.45 11.35 11.35 0.05 -0.44% 11.35 1032 11.40 22 17.73
2022-12-07 2889 11175000 1487 127402300 11.35 11.50 11.35 11.40 0.05 0.44% 11.40 243 11.45 652 17.81
2022-12-08 2889 7342000 1292 84014450 11.45 11.50 11.40 11.45 0.05 0.44% 11.40 9846 11.45 7406 17.89
2022-12-09 2889 7023000 1010 80474450 11.45 11.55 11.40 11.40 0.05 -0.44% 11.40 4472 11.45 525 17.81
2022-12-12 2889 20526000 10244 233247750 11.40 11.40 11.30 11.40 0.00 0% 11.35 1511 11.40 117 17.81
2022-12-13 2889 1134635 403 10557017 9.31 9.31 9.29 9.30 0.00 -18.42% 9.30 34 9.31 56 12.92
2022-12-14 2889 6958000 2167 79668300 11.45 11.50 11.40 11.50 0.10 23.66% 11.45 380 11.50 1471 17.97
2022-12-15 2889 6715000 1924 76970550 11.50 11.50 11.40 11.45 0.05 -0.43% 11.45 496 11.50 651 17.89
2022-12-16 2889 8417000 1903 96127500 11.45 11.45 11.35 11.45 0.00 0% 11.40 999 11.45 287 17.89
2022-12-18 2889 3976236 1425 64652997 16.20 16.30 16.20 16.25 0.05 41.92% 16.25 335 16.30 891 12.22
2022-12-19 2889 10637000 2330 121782950 11.45 11.60 11.35 11.35 0.10 -30.15% 11.35 1089 11.40 39 17.73
2022-12-20 2889 13308000 2229 150291300 11.40 11.45 11.20 11.25 0.10 -0.88% 11.25 350 11.30 656 17.58
2022-12-21 2889 3361000 1004 37901950 11.30 11.35 11.25 11.25 0.00 0% 11.25 2100 11.30 128 17.58
2022-12-22 2889 2753000 825 31189950 11.30 11.40 11.25 11.35 0.10 0.89% 11.30 707 11.35 110 17.73
2022-12-23 2889 2252000 738 25556550 11.30 11.40 11.30 11.35 0.00 0% 11.35 938 11.40 473 17.73
2022-12-26 2889 3560000 738 40580400 11.40 11.45 11.35 11.40 0.05 0.44% 11.40 1531 11.45 1409 17.81
2022-12-27 2889 3751000 755 42935850 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 984 11.50 2378 17.89
2022-12-28 2889 4721000 1338 53962250 11.45 11.50 11.40 11.40 0.05 -0.44% 11.40 547 11.45 123 17.81
2022-12-29 2889 2601000 747 29493450 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 30 11.40 198 17.73
2022-12-30 2889 30650000 1803 345372450 11.20 11.40 11.10 11.30 0.05 -0.44% 11.30 434 11.35 158 17.66