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　　11.35
0
0%		11.35
0
0%		11.50
0.15
1.32%		11.55
0.05
0.43%		 　11.60
0.05
0.43%		11.65
0.05
0.43%		11.70
0.05
0.43%		11.90
0.2
1.71%		12.15
0.25
2.1%		 　12.20
0.05
0.41%		12.20
0
0%		 　　　　　　　　　　　12.35
0.15
1.23%		12.60
0.25
2.02%		11.89
2 月12.65
0.05
0.4%		13.05
0.4
3.16%		13.15
0.1
0.77%		 　13.00
-0.15
-1.14%		12.85
-0.15
-1.15%		12.75
-0.1
-0.78%		12.80
0.05
0.39%		12.65
-0.15
-1.17%		 　12.60
-0.05
-0.4%		12.75
0.15
1.19%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.75
0.15
1.19%		 　12.70
-0.05
-0.39%		12.70
0
0%		12.50
-0.2
-1.57%		12.60
0.1
0.8%		12.60
0
0%		 12.71
3 月12.60
0
0%		12.60
0
0%		12.60
0
0%		 　12.80
0.2
1.59%		13.10
0.3
2.34%		13.15
0.05
0.38%		13.15
0
0%		13.15
0
0%		 　13.20
0.05
0.38%		12.25
-0.95
-7.2%		11.90
-0.35
-2.86%		11.70
-0.2
-1.68%		12.15
0.45
3.85%		 　12.50
0.35
2.88%		13.00
0.5
4%		13.30
0.3
2.31%		13.70
0.4
3.01%		13.30
-0.4
-2.92%		 　12.90
-0.4
-3.01%		13.05
0.15
1.16%		13.20
0.15
1.15%		12.45
-0.75
-5.68%		12.35
-0.1
-0.8%		12.8
4 月 　　　　12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		 　12.25
0
0%		12.40
0.15
1.22%		12.50
0.1
0.81%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		 　12.50
0
0%		12.60
0.1
0.8%		12.35
-0.25
-1.98%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		 　12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.30
0
0%		12.25
-0.05
-0.41%		12.35
0.1
0.82%		 12.35
5 月　12.25
-0.1
-0.81%		12.25
0
0%		12.25
0
0%		12.30
0.05
0.41%		 　12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		 　12.00
-0.05
-0.41%		12.15
0.15
1.25%		12.40
0.25
2.06%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		 　12.35
-0.05
-0.4%		12.55
0.2
1.62%		12.65
0.1
0.8%		12.65
0
0%		12.55
-0.1
-0.79%		 　12.60
0.05
0.4%		12.60
0
0%		12.45
-0.15
-1.19%		12.34
6 月12.45
0
0%		12.35
-0.1
-0.8%		 　12.25
-0.1
-0.81%		12.25
0
0%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		12.20
0.1
0.83%		 　12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.15
0
0%		 　12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		 　　　12.00
0
0%		12.00
0
0%		12.00
0
0%		12.05
0.05
0.42%		12.05
0
0%		 12.13
7 月　　12.10
0.05
0.41%		11.95
-0.15
-1.24%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		 　11.75
-0.05
-0.42%		11.85
0.1
0.85%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.90
0.05
0.42%		 　　11.75
-0.15
-1.26%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.75
0
0%		 　11.70
-0.05
-0.43%		11.80
0.1
0.85%		 12.00
0.2
1.69%		12.00
0
0%		 12.00
0
0%		11.86
8 月12.15
0.15
1.25%		12.00
-0.15
-1.23%		 11.95
-0.05
-0.42%		 　12.05
0.1
0.84%		11.95
-0.1
-0.83%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.95
0
0%		 　11.75
-0.2
-1.67%		11.80
0.05
0.43%		11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		 　11.70
0
0%		11.75
0.05
0.43%		11.75
0
0%		11.75
0
0%		11.70
-0.05
-0.43%		 　11.70
0
0%		11.90
0.2
1.71%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		11.84
9 月11.80
-0.1
-0.84%		 　11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.75
0
0%		11.80
0.05
0.43%		 　11.70
-0.1
-0.85%		11.85
0.15
1.28%		11.75
-0.1
-0.84%		11.75
0
0%		11.85
0.1
0.85%		 　11.85
0
0%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.75
0
0%		11.70
-0.05
-0.43%		 　11.75
0.05
0.43%		11.60
-0.15
-1.28%		11.60
0
0%		11.65
0.05
0.43%		 11.74
10 月　11.65
0
0%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.65
0
0%		11.70
0.05
0.43%		 　　　11.85
0.15
1.28%		11.90
0.05
0.42%		11.85
-0.05
-0.42%		 　11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.70
0
0%		11.60
-0.1
-0.85%		 　11.60
0
0%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		11.55
0
0%		 　11.50
-0.05
-0.43%		11.50
0
0%		11.68
11 月11.55
0.05
0.43%		11.70
0.15
1.3%		11.60
-0.1
-0.85%		 　11.65
0.05
0.43%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		 　11.40
-0.05
-0.44%		11.50
0.1
0.88%		11.60
0.1
0.87%		11.60
0
0%		11.65
0.05
0.43%		 　11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.65
0
0%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		 　11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.60
0
0%		11.55
-0.05
-0.43%		 11.57
12 月11.60
0.05
0.43%		 　11.60
0
0%		11.60
0
0%		11.60
0
0%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		 　11.40
-0.05
-0.44%		11.40
0
0%		11.40
0
0%		11.60
0.2
1.75%		11.55
-0.05
-0.43%		 　11.65
0.1
0.87%		11.55
-0.1
-0.86%		11.55
0
0%		11.55
0
0%		11.55
0
0%		 　11.55
0
0%		11.95
0.4
3.46%		12.20
0.25
2.09%		12.25
0.05
0.41%		12.25
0
0%		　　11.64

說明:最高漲幅:4%最低跌幅:-7.2% 最高價:13.70最低價:11.35平均價:12.06,灰色底表示週末,漲105天(12.55)元,跌119天(-12.35)元,平盤77天
4%=2,3%=5,2%=14,1%=32,0%=129,-0%=1,-1%=1,-2%=4,-3%=5,-4%=43,-5%=65,

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
2023-01-03 2889 5518000 1003 62375650 11.30 11.35 11.25 11.35 0.05 0% 11.30 489 11.35 163 17.73
2023-01-04 2889 2204000 519 25008700 11.35 11.40 11.30 11.35 0.00 0% 11.35 391 11.40 503 17.73
2023-01-05 2889 3092000 1028 35346050 11.40 11.50 11.35 11.50 0.15 1.32% 11.45 801 11.50 1271 17.97
2023-01-06 2889 4203000 1090 48365350 11.50 11.55 11.45 11.55 0.05 0.43% 11.50 1425 11.55 726 18.05
2023-01-09 2889 5930000 1606 68774750 11.60 11.65 11.55 11.60 0.05 0.43% 11.60 1226 11.65 1651 18.12
2023-01-10 2889 4705000 1344 54565750 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 112 11.65 1295 18.20
2023-01-11 2889 6888000 1672 80454150 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 22 11.75 1362 18.28
2023-01-12 2889 9821000 2481 116229750 11.70 12.00 11.65 11.90 0.20 1.71% 11.85 657 11.90 175 18.59
2023-01-13 2889 19670000 3449 238422350 12.00 12.30 11.95 12.15 0.25 2.1% 12.15 547 12.20 777 18.98
2023-01-16 2889 14971000 2294 184376450 12.30 12.45 12.15 12.20 0.05 0.41% 12.15 1012 12.20 141 19.06
2023-01-17 2889 6783000 1111 82928050 12.20 12.30 12.15 12.20 0.00 0% 12.20 2519 12.25 167 19.06
2023-01-30 2889 11468000 2351 140985400 12.40 12.45 12.20 12.35 0.15 1.23% 12.30 181 12.35 55 19.30
2023-01-31 2889 9604000 2560 120588150 12.40 12.75 12.35 12.60 0.25 2.02% 12.55 314 12.60 195 19.69
2023-02-01 2889 6980000 1790 88073850 12.60 12.75 12.50 12.65 0.05 0.4% 12.65 60 12.70 87 19.77
2023-02-02 2889 11010000 2830 142191850 12.70 13.10 12.65 13.05 0.40 3.16% 13.00 541 13.05 60 20.39
2023-02-03 2889 12745000 2463 166969950 13.20 13.25 12.90 13.15 0.10 0.77% 13.10 226 13.15 159 20.55
2023-02-06 2889 8193000 2252 106461400 13.10 13.15 12.85 13.00 0.15 -1.14% 12.95 944 13.00 15 20.31
2023-02-07 2889 5722000 1846 73740200 12.95 12.95 12.85 12.85 0.15 -1.15% 12.85 1080 12.90 312 20.08
2023-02-08 2889 6073000 2210 77374450 12.80 12.85 12.70 12.75 0.10 -0.78% 12.75 458 12.80 368 19.92
2023-02-09 2889 3382000 956 43083700 12.70 12.85 12.60 12.80 0.05 0.39% 12.80 344 12.85 96 20.00
2023-02-10 2889 6074000 1515 76813450 12.80 12.80 12.60 12.65 0.15 -1.17% 12.65 540 12.70 229 19.77
2023-02-13 2889 4364000 1196 54865200 12.65 12.65 12.50 12.60 0.05 -0.4% 12.60 100 12.65 309 19.69
2023-02-14 2889 3712000 1038 47089600 12.65 12.80 12.60 12.75 0.15 1.19% 12.75 107 12.80 178 19.92
2023-02-15 2889 3417000 1003 43403250 12.75 12.80 12.60 12.65 0.10 -0.78% 12.60 554 12.65 70 19.77
2023-02-16 2889 3034000 902 38369750 12.70 12.70 12.60 12.60 0.05 -0.4% 12.60 904 12.65 353 19.69
2023-02-17 2889 4265000 863 54235750 12.60 12.80 12.60 12.75 0.15 1.19% 12.75 201 12.80 833 19.92
2023-02-20 2889 3901000 1148 49592350 12.75 12.75 12.65 12.70 0.05 -0.39% 12.70 540 12.75 85 19.84
2023-02-21 2889 3014000 851 38217150 12.70 12.75 12.65 12.70 0.00 0% 12.70 870 12.75 591 19.84
2023-02-22 2889 8186000 2216 101907750 12.55 12.60 12.30 12.50 0.20 -1.57% 12.50 92 12.55 235 19.53
2023-02-23 2889 2540000 1021 31908050 12.50 12.60 12.50 12.60 0.10 0.8% 12.55 576 12.60 287 19.69
2023-02-24 2889 2631000 798 33008600 12.60 12.60 12.50 12.60 0.00 0% 12.55 378 12.60 248 19.69
2023-03-01 2889 4269000 1069 53589300 12.60 12.60 12.50 12.60 0.00 0% 12.55 802 12.60 243 19.69
2023-03-02 2889 2022000 731 25410150 12.60 12.65 12.50 12.60 0.00 0% 12.55 402 12.60 519 19.69
2023-03-03 2889 2011000 759 25286300 12.60 12.60 12.55 12.60 0.00 0% 12.55 639 12.60 373 19.69
2023-03-06 2889 5975000 1476 76165250 12.60 12.85 12.60 12.80 0.20 1.59% 12.80 402 12.85 623 20.00
2023-03-07 2889 10327000 2359 134741700 12.95 13.15 12.85 13.10 0.30 2.34% 13.10 60 13.15 1367 20.47
2023-03-08 2889 6700000 1463 87711150 13.10 13.20 13.00 13.15 0.05 0.38% 13.10 950 13.15 3 20.55
2023-03-09 2889 5245000 1070 69308350 13.20 13.30 13.10 13.15 0.00 0% 13.15 751 13.20 44 20.55
2023-03-10 2889 6673000 1543 87803400 13.15 13.25 13.00 13.15 0.00 0% 13.15 986 13.20 596 20.55
2023-03-13 2889 7634000 1613 99628150 13.00 13.20 12.95 13.20 0.05 0.38% 13.20 409 13.25 135 20.62
2023-03-14 2889 29188000 6990 359419600 12.60 12.60 12.20 12.25 0.95 -7.2% 12.25 702 12.30 1209 19.14
2023-03-15 2889 22326000 6987 265738700 12.20 12.20 11.85 11.90 0.35 -2.86% 11.85 2087 11.90 287 32.16
2023-03-16 2889 14704000 3673 170789300 11.75 11.75 11.50 11.70 0.20 -1.68% 11.70 6 11.75 385 31.62
2023-03-17 2889 23930000 4232 286346750 11.70 12.35 11.60 12.15 0.45 3.85% 12.15 338 12.20 1 32.84
2023-03-20 2889 14426000 3336 176528750 12.00 12.50 11.85 12.50 0.35 2.88% 12.50 11 12.55 220 33.78
2023-03-21 2889 22486000 5544 288939550 12.50 13.05 12.50 13.00 0.50 4% 13.00 272 13.05 448 35.14
2023-03-22 2889 23579000 5823 312855950 13.05 13.40 13.05 13.30 0.30 2.31% 13.25 58 13.30 1182 35.95
2023-03-23 2889 33527000 6869 455939700 13.30 13.75 13.25 13.70 0.40 3.01% 13.65 710 13.70 688 37.03
2023-03-24 2889 15757000 3354 210756250 13.70 13.75 13.20 13.30 0.40 -2.92% 13.25 243 13.30 100 35.95
2023-03-27 2889 12771000 2408 164827950 13.20 13.20 12.80 12.90 0.40 -3.01% 12.85 618 12.90 230 34.86
2023-03-28 2889 7169000 1512 92903350 12.95 13.10 12.85 13.05 0.15 1.16% 13.00 971 13.05 216 35.27
2023-03-29 2889 15027000 3526 199990450 13.05 13.50 13.05 13.20 0.15 1.15% 13.20 2028 13.25 151 35.68
2023-03-30 2889 20103000 5540 253370650 12.90 13.10 12.45 12.45 0.75 -5.68% 12.45 396 12.50 1317 33.65
2023-03-31 2889 11464000 3451 141462700 12.50 12.55 12.25 12.35 0.10 -0.8% 12.30 172 12.35 303 33.38
2023-04-06 2889 6956000 1842 85536400 12.30 12.40 12.20 12.30 0.05 -0.4% 12.25 181 12.30 37 33.24
2023-04-07 2889 5429000 1509 66383400 12.30 12.30 12.15 12.25 0.05 -0.41% 12.25 7 12.30 375 33.11
2023-04-10 2889 5184000 1344 63462700 12.35 12.35 12.20 12.25 0.00 0% 12.20 433 12.25 133 33.11
2023-04-11 2889 3250000 1022 40166250 12.25 12.40 12.25 12.40 0.15 1.22% 12.35 249 12.40 203 33.51
2023-04-12 2889 3262000 957 40639150 12.45 12.50 12.40 12.50 0.10 0.81% 12.45 306 12.50 489 33.78
2023-04-13 2889 2831000 888 35208350 12.50 12.50 12.40 12.45 0.05 -0.4% 12.45 4 12.50 518 33.65
2023-04-14 2889 2588000 915 32247650 12.50 12.55 12.40 12.50 0.05 0.4% 12.50 25 12.55 420 33.78
2023-04-17 2889 2342000 726 29296500 12.55 12.55 12.45 12.50 0.00 0% 12.50 261 12.55 643 33.78
2023-04-18 2889 3753000 963 47068750 12.50 12.65 12.45 12.60 0.10 0.8% 12.55 61 12.60 321 34.05
2023-04-19 2889 5925000 1914 73630650 12.50 12.60 12.30 12.35 0.25 -1.98% 12.30 595 12.40 42 33.38
2023-04-20 2889 2696000 862 33303250 12.35 12.40 12.30 12.40 0.05 0.4% 12.35 37 12.40 380 33.51
2023-04-21 2889 2937000 961 36123400 12.40 12.40 12.20 12.30 0.10 -0.81% 12.30 33 12.35 164 33.24
2023-04-24 2889 2024000 618 24846550 12.25 12.35 12.20 12.35 0.05 0.41% 12.30 23 12.35 153 33.38
2023-04-25 2889 3331000 1099 40828200 12.45 12.45 12.15 12.30 0.05 -0.4% 12.25 68 12.30 119 33.24
2023-04-26 2889 2627000 1011 32155400 12.30 12.30 12.15 12.30 0.00 0% 12.25 16 12.30 67 33.24
2023-04-27 2889 1938000 643 23692300 12.25 12.30 12.15 12.25 0.05 -0.41% 12.20 35 12.25 455 33.11
2023-04-28 2889 2716000 776 33459100 12.30 12.35 12.25 12.35 0.10 0.82% 12.30 38 12.35 77 33.38
2023-05-02 2889 2351000 963 28890150 12.35 12.35 12.25 12.25 0.10 -0.81% 12.25 206 12.30 91 33.11
2023-05-03 2889 1570000 593 19198500 12.25 12.30 12.20 12.25 0.00 0% 12.25 24 12.30 439 33.11
2023-05-04 2889 2142000 764 26183750 12.25 12.25 12.20 12.25 0.00 0% 12.20 557 12.25 93 33.11
2023-05-05 2889 1567000 639 19221650 12.25 12.30 12.25 12.30 0.05 0.41% 12.25 89 12.30 598 33.24
2023-05-08 2889 3503000 1286 42690700 12.30 12.30 12.15 12.20 0.10 -0.81% 12.15 883 12.20 61 32.97
2023-05-09 2889 2079000 734 25306400 12.25 12.25 12.15 12.15 0.05 -0.41% 12.15 378 12.20 157 32.84
2023-05-10 2889 1829000 812 22285900 12.15 12.25 12.15 12.20 0.05 0.41% 12.15 377 12.20 88 32.97
2023-05-11 2889 2203000 838 26721700 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 571 12.15 181 32.70
2023-05-12 2889 2937000 1228 35319400 12.10 12.10 12.00 12.05 0.05 -0.41% 12.05 49 12.10 323 32.57
2023-05-15 2889 3299000 1195 39474500 12.05 12.05 11.90 12.00 0.05 -0.41% 11.95 220 12.00 316 32.43
2023-05-16 2889 2988000 1146 36210000 12.00 12.20 12.00 12.15 0.15 1.25% 12.10 39 12.15 24 32.84
2023-05-17 2889 5115565 3099 62896567 12.15 12.40 12.05 12.40 0.25 2.06% 12.35 3 12.40 772 33.51
2023-05-18 2889 6000000 1644 74552700 12.40 12.50 12.30 12.50 0.10 0.81% 12.45 156 12.50 958 29.07
2023-05-19 2889 3418000 887 42352000 12.50 12.50 12.30 12.40 0.10 -0.8% 12.35 101 12.40 350 28.84
2023-05-22 2889 3095000 999 38208700 12.40 12.40 12.25 12.35 0.05 -0.4% 12.30 38 12.35 5 28.72
2023-05-23 2889 8560000 2575 107301300 12.35 12.70 12.35 12.55 0.20 1.62% 12.55 42 12.60 781 29.19
2023-05-24 2889 4277000 1838 53779900 12.55 12.65 12.45 12.65 0.10 0.8% 12.60 30 12.65 363 29.42
2023-05-25 2889 5310000 1423 66919750 12.60 12.70 12.45 12.65 0.00 0% 12.60 415 12.65 35 29.42
2023-05-26 2889 2587000 950 32376200 12.55 12.60 12.45 12.55 0.10 -0.79% 12.50 68 12.55 194 29.19
2023-05-29 2889 3607000 1094 45371200 12.55 12.65 12.50 12.60 0.05 0.4% 12.60 218 12.65 738 29.30
2023-05-30 2889 2877000 887 36191100 12.60 12.65 12.50 12.60 0.00 0% 12.60 400 12.65 622 29.30
2023-05-31 2889 5207000 1266 65022000 12.60 12.60 12.45 12.45 0.15 -1.19% 12.45 31 12.50 88 28.95
2023-06-01 2889 1551000 617 19377450 12.45 12.55 12.45 12.45 0.00 0% 12.45 493 12.50 370 28.95
2023-06-02 2889 5826000 1305 72370450 12.50 12.50 12.35 12.35 0.10 -0.8% 12.30 581 12.35 287 28.72
2023-06-05 2889 7554000 2477 92933450 12.35 12.40 12.20 12.25 0.10 -0.81% 12.25 961 12.30 261 28.49
2023-06-06 2889 3939000 1345 48277200 12.25 12.35 12.25 12.25 0.00 0% 12.20 1611 12.25 102 28.49
2023-06-07 2889 8882000 2754 108594600 12.25 12.35 12.15 12.20 0.05 -0.41% 12.20 474 12.25 35 28.37
2023-06-08 2889 4830000 1661 58612350 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 1603 12.15 28 28.14
2023-06-09 2889 2429000 981 29601900 12.20 12.25 12.15 12.20 0.10 0.83% 12.15 744 12.20 127 28.37
2023-06-12 2889 4199000 1618 50986550 12.20 12.20 12.10 12.10 0.10 -0.82% 12.10 934 12.15 231 28.14
2023-06-13 2889 3951000 1248 47897550 12.10 12.20 12.05 12.15 0.05 0.41% 12.15 155 12.20 496 28.26
2023-06-14 2889 2482000 1020 30258450 12.15 12.25 12.15 12.20 0.05 0.41% 12.15 486 12.20 76 28.37
2023-06-15 2889 2572000 911 31284700 12.20 12.20 12.15 12.15 0.05 -0.41% 12.15 64 12.20 284 28.26
2023-06-16 2889 3830000 1284 46548000 12.15 12.20 12.10 12.15 0.00 0% 12.15 100 12.20 628 28.26
2023-06-19 2889 2875000 1148 34847650 12.15 12.20 12.10 12.10 0.05 -0.41% 12.10 706 12.15 654 28.14
2023-06-20 2889 1773000 703 21417450 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 1519 12.10 418 28.02
2023-06-21 2889 7703000 2352 92722750 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 800 12.05 984 27.91
2023-06-26 2889 6117000 1992 73282350 12.00 12.10 11.90 12.00 0.00 0% 11.95 66 12.00 581 27.91
2023-06-27 2889 2328000 912 27893800 12.00 12.05 11.95 12.00 0.00 0% 11.95 961 12.00 670 27.91
2023-06-28 2889 1865000 761 22330150 12.00 12.05 11.95 12.00 0.00 0% 11.95 928 12.00 451 27.91
2023-06-29 2889 2448000 886 29502950 12.05 12.15 11.95 12.05 0.05 0.42% 12.05 37 12.10 528 28.02
2023-06-30 2889 1955000 825 23547600 12.05 12.10 12.00 12.05 0.00 0% 12.00 607 12.05 10 28.02
2023-07-03 2889 2057000 867 24840150 12.10 12.15 12.05 12.10 0.05 0.41% 12.05 539 12.10 305 28.14
2023-07-04 2889 3999000 1306 48028550 12.10 12.10 11.95 11.95 0.15 -1.24% 11.95 1143 12.00 364 27.79
2023-07-05 2889 6617000 2342 78870500 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 275 11.95 307 27.67
2023-07-06 2889 6748000 2551 79749750 11.90 11.95 11.75 11.85 0.05 -0.42% 11.85 44 11.90 380 27.56
2023-07-07 2889 3619000 1343 42541700 11.80 11.80 11.70 11.80 0.05 -0.42% 11.75 221 11.80 18 27.44
2023-07-10 2889 4857000 2087 57254200 11.80 11.90 11.70 11.75 0.05 -0.42% 11.75 21 11.80 129 27.33
2023-07-11 2889 3625000 1926 42818000 11.75 11.90 11.75 11.85 0.10 0.85% 11.80 216 11.85 4 27.56
2023-07-12 2889 3379000 1713 39818600 11.85 11.90 11.75 11.80 0.05 -0.42% 11.80 107 11.85 174 27.44
2023-07-13 2889 13862000 2892 162985700 11.80 11.85 11.60 11.85 0.05 0.42% 11.80 120 11.85 229 27.56
2023-07-14 2889 3159000 1356 37466700 11.85 11.90 11.75 11.90 0.05 0.42% 11.85 488 11.90 90 27.67
2023-07-18 2889 7582000 2390 89082200 11.85 11.85 11.65 11.75 0.10 -1.26% 11.70 314 11.75 595 27.33
2023-07-19 2889 5263000 1713 61669350 11.80 11.80 11.65 11.70 0.05 -0.43% 11.70 64 11.75 361 27.21
2023-07-20 2889 2557000 804 30026850 11.70 11.80 11.65 11.75 0.05 0.43% 11.70 828 11.75 92 27.33
2023-07-21 2889 2884000 977 33958250 11.80 11.85 11.70 11.75 0.00 0% 11.75 355 11.80 255 27.33
2023-07-24 2889 4747000 1356 55480400 11.80 11.80 11.65 11.70 0.05 -0.43% 11.65 690 11.70 232 27.21
2023-07-25 2889 2547000 808 29908900 11.75 11.80 11.70 11.80 0.10 0.85% 11.75 306 11.80 258 27.44
2023-07-27 2889 5738000 1223 68990400 12.10 12.10 11.95 12.00 0.05 1.69% 11.95 696 12.00 66 27.91
2023-07-28 2889 3961000 977 47512650 12.00 12.05 11.95 12.00 0.00 0% 11.95 688 12.00 246 27.91
2023-07-31 2889 6944000 1521 83817150 12.00 12.20 12.00 12.00 0.00 0% 12.00 846 12.05 114 27.91
2023-08-01 2889 3619000 987 43777900 12.10 12.15 12.00 12.15 0.15 1.25% 12.10 191 12.15 509 28.26
2023-08-02 2889 5555000 1720 66771550 12.15 12.15 11.95 12.00 0.15 -1.23% 11.95 459 12.00 307 27.91
2023-08-04 2889 2328000 740 27886950 11.90 12.00 11.90 11.95 0.05 -0.42% 11.95 556 12.00 172 27.79
2023-08-07 2889 1418000 557 17010200 11.95 12.05 11.95 12.05 0.10 0.84% 12.00 166 12.05 385 28.02
2023-08-08 2889 2449000 772 29299450 12.05 12.10 11.90 11.95 0.10 -0.83% 11.95 128 12.00 304 27.79
2023-08-09 2889 1345000 596 16090800 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 243 12.00 331 27.91
2023-08-10 2889 1682000 533 20100100 11.95 12.00 11.90 11.95 0.05 -0.42% 11.95 174 12.00 458 27.79
2023-08-11 2889 1225000 439 14623800 11.90 12.00 11.90 11.95 0.00 0% 11.90 845 11.95 100 27.79
2023-08-14 2889 4079000 1379 48066150 11.90 11.90 11.70 11.75 0.20 -1.67% 11.75 584 11.80 200 27.33
2023-08-15 2889 1750000 493 20633300 11.75 11.85 11.75 11.80 0.05 0.43% 11.80 156 11.85 266 27.44
2023-08-16 2889 3054000 1221 35760550 11.80 11.85 11.65 11.70 0.10 -0.85% 11.65 643 11.70 12 27.21
2023-08-17 2889 2850000 1242 33139150 11.65 11.70 11.55 11.65 0.05 -0.43% 11.65 5 11.70 247 27.09
2023-08-18 2889 2551000 748 29837200 11.60 11.80 11.60 11.70 0.05 0.43% 11.65 377 11.70 112 27.21
2023-08-21 2889 1405000 529 16437650 11.70 11.75 11.65 11.70 0.00 0% 11.70 28 11.75 330 27.21
2023-08-22 2889 2354000 554 27715300 11.70 11.85 11.70 11.75 0.05 0.43% 11.75 149 11.80 64 27.33
2023-08-23 2889 2024000 549 23894250 11.75 11.85 11.70 11.75 0.00 0% 11.75 334 11.80 165 27.33
2023-08-24 2889 1141000 501 13421950 11.75 11.80 11.75 11.75 0.00 0% 11.75 155 11.80 372 25.00
2023-08-25 2889 3119000 939 36509450 11.75 11.80 11.65 11.70 0.05 -0.43% 11.65 997 11.70 22 24.89
2023-08-28 2889 1187000 386 13897300 11.70 11.75 11.70 11.70 0.00 0% 11.70 551 11.75 227 24.89
2023-08-29 2889 1942000 638 22977550 11.70 11.90 11.70 11.90 0.20 1.71% 11.85 89 11.90 240 25.32
2023-08-30 2889 1986000 653 23596650 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 31 11.90 90 25.21
2023-08-31 2889 2967000 521 35234300 11.85 11.90 11.75 11.90 0.05 0.42% 11.85 94 11.90 399 25.32
2023-09-01 2889 1455000 410 17227450 11.80 11.90 11.80 11.80 0.10 -0.84% 11.80 622 11.85 214 25.11
2023-09-04 2889 1899000 608 22352800 11.80 11.85 11.70 11.75 0.05 -0.42% 11.75 473 11.80 194 25.00
2023-09-05 2889 1386000 589 16336550 11.75 11.85 11.75 11.80 0.05 0.43% 11.75 637 11.80 48 25.11
2023-09-06 2889 2029000 916 23859850 11.75 11.80 11.75 11.75 0.05 -0.42% 11.70 991 11.75 29 25.00
2023-09-07 2889 1805000 943 21205600 11.70 11.80 11.70 11.75 0.00 0% 11.75 57 11.80 311 25.00
2023-09-08 2889 1367000 491 16059800 11.70 11.80 11.70 11.80 0.05 0.43% 11.75 389 11.80 309 25.11
2023-09-11 2889 2020000 1130 23743350 11.80 11.80 11.70 11.70 0.10 -0.85% 11.70 1007 11.75 71 24.89
2023-09-12 2889 3205000 1081 37580050 11.70 11.85 11.65 11.85 0.15 1.28% 11.80 10 11.85 279 25.21
2023-09-13 2889 2092000 811 24633700 11.80 11.85 11.75 11.75 0.10 -0.84% 11.75 691 11.80 134 25.00
2023-09-14 2889 4147000 1334 48737000 11.75 11.80 11.70 11.75 0.00 0% 11.75 44 11.80 263 25.00
2023-09-15 2889 10692000 1120 126529800 11.75 11.85 11.75 11.85 0.10 0.85% 11.85 34 11.90 787 25.21
2023-09-18 2889 1585000 509 18736800 11.85 11.85 11.75 11.85 0.00 0% 11.80 416 11.85 297 25.21
2023-09-19 2889 1163000 387 13746800 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 339 11.85 401 25.11
2023-09-20 2889 1200000 431 14154950 11.80 11.85 11.75 11.75 0.05 -0.42% 11.75 315 11.80 165 25.00
2023-09-21 2889 2800000 678 32878000 11.75 11.80 11.70 11.75 0.00 0% 11.75 3 11.80 423 25.00
2023-09-22 2889 2372000 559 27800050 11.70 11.80 11.65 11.70 0.05 -0.43% 11.70 409 11.75 236 24.89
2023-09-25 2889 768000 274 9033450 11.80 11.80 11.75 11.75 0.05 0.43% 11.75 715 11.80 425 25.00
2023-09-26 2889 4049000 1172 47278150 11.75 11.75 11.60 11.60 0.15 -1.28% 11.60 999 11.65 207 24.68
2023-09-27 2889 2484000 879 28917650 11.65 11.70 11.60 11.60 0.00 0% 11.60 1106 11.65 91 24.68
2023-09-28 2889 894000 281 10429500 11.65 11.70 11.65 11.65 0.05 0.43% 11.65 394 11.70 227 24.79
2023-10-02 2889 1485000 708 17324900 11.70 11.70 11.65 11.65 0.00 0% 11.65 442 11.70 4 24.79
2023-10-03 2889 1207000 371 14114250 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 255 11.75 371 24.89
2023-10-04 2889 2653000 853 30892350 11.65 11.70 11.60 11.65 0.05 -0.43% 11.65 3 11.70 225 24.79
2023-10-05 2889 1277000 487 14898800 11.60 11.70 11.60 11.65 0.00 0% 11.65 100 11.70 172 24.79
2023-10-06 2889 1186000 502 13904850 11.70 11.80 11.65 11.70 0.05 0.43% 11.70 23 11.75 115 24.89
2023-10-11 2889 2740000 936 32177500 11.75 11.85 11.65 11.85 0.15 1.28% 11.80 137 11.85 283 25.21
2023-10-12 2889 1784000 599 21108400 11.85 11.90 11.75 11.90 0.05 0.42% 11.85 17 11.90 648 25.32
2023-10-13 2889 1739000 520 20553600 11.85 11.85 11.75 11.85 0.05 -0.42% 11.80 113 11.85 222 25.21
2023-10-16 2889 889000 323 10487400 11.80 11.85 11.75 11.80 0.05 -0.42% 11.80 91 11.85 436 25.11
2023-10-17 2889 1070000 418 12593500 11.80 11.80 11.75 11.75 0.05 -0.42% 11.75 49 11.80 328 25.00
2023-10-18 2889 1322000 642 15499000 11.75 11.80 11.70 11.70 0.05 -0.43% 11.70 293 11.75 36 24.89
2023-10-19 2889 1701000 654 19864950 11.70 11.75 11.65 11.70 0.00 0% 11.65 382 11.70 70 24.89
2023-10-20 2889 2290000 770 26599100 11.65 11.70 11.55 11.60 0.10 -0.85% 11.60 484 11.65 22 24.68
2023-10-23 2889 1227000 442 14285400 11.60 11.70 11.60 11.60 0.00 0% 11.60 510 11.65 34 24.68
2023-10-24 2889 1507000 437 17581250 11.60 11.70 11.60 11.70 0.10 0.86% 11.65 17 11.70 298 24.89
2023-10-25 2889 1072301 665 12481200 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 778 11.65 8 24.68
2023-10-26 2889 2404000 963 27827250 11.60 11.65 11.55 11.55 0.05 -0.43% 11.50 931 11.55 23 24.57
2023-10-27 2889 1746000 402 20200700 11.55 11.65 11.55 11.55 0.00 0% 11.55 282 11.60 171 24.57
2023-10-30 2889 1362000 578 15700550 11.60 11.60 11.50 11.50 0.05 -0.43% 11.50 451 11.55 40 24.47
2023-10-31 2889 1468000 471 16921200 11.50 11.60 11.50 11.50 0.00 0% 11.50 415 11.55 340 24.47
2023-11-01 2889 2475000 546 28506950 11.50 11.60 11.45 11.55 0.05 0.43% 11.50 30 11.55 187 24.57
2023-11-02 2889 3712000 933 43031700 11.55 11.70 11.50 11.70 0.15 1.3% 11.65 4 11.70 187 24.89
2023-11-03 2889 1545000 610 17941750 11.65 11.65 11.60 11.60 0.10 -0.85% 11.60 238 11.65 603 24.68
2023-11-06 2889 1518000 600 17625400 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 494 11.65 636 24.79
2023-11-07 2889 1932000 779 22344350 11.60 11.65 11.50 11.55 0.10 -0.86% 11.55 103 11.60 126 24.57
2023-11-08 2889 1096000 360 12679550 11.60 11.60 11.55 11.60 0.05 0.43% 11.55 265 11.60 525 24.68
2023-11-09 2889 2204000 582 25401300 11.55 11.60 11.50 11.50 0.10 -0.86% 11.50 1095 11.55 4 24.47
2023-11-10 2889 2949000 1154 33823350 11.50 11.50 11.45 11.45 0.05 -0.43% 11.40 1188 11.45 26 24.36
2023-11-13 2889 3634000 1198 41523000 11.45 11.45 11.40 11.40 0.05 -0.44% 11.40 52 11.45 45 24.26
2023-11-14 2889 2637000 831 30208850 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 300 11.50 179 24.47
2023-11-15 2889 3462000 1087 39982650 11.50 11.60 11.50 11.60 0.10 0.87% 11.55 335 11.60 603 24.68
2023-11-16 2889 2750000 816 31839700 11.65 11.65 11.55 11.60 0.00 0% 11.55 304 11.60 475 24.68
2023-11-17 2889 2183000 634 25339700 11.55 11.65 11.55 11.65 0.05 0.43% 11.60 223 11.65 862 24.79
2023-11-20 2889 2116000 560 24532100 11.65 11.65 11.55 11.60 0.05 -0.43% 11.55 647 11.60 15 24.68
2023-11-21 2889 4379000 1370 51026300 11.60 11.70 11.55 11.65 0.05 0.43% 11.65 227 11.70 461 24.79
2023-11-22 2889 1994000 681 23158800 11.65 11.65 11.60 11.65 0.00 0% 11.60 252 11.65 500 23.78
2023-11-23 2889 2416000 892 27956000 11.60 11.65 11.55 11.55 0.10 -0.86% 11.55 63 11.60 366 23.57
2023-11-24 2889 2287000 620 26454600 11.55 11.60 11.55 11.60 0.05 0.43% 11.55 126 11.60 560 23.67
2023-11-27 2889 3421000 804 39562900 11.60 11.65 11.50 11.55 0.05 -0.43% 11.55 125 11.60 1263 23.57
2023-11-28 2889 5940000 1203 69094150 11.60 11.70 11.55 11.60 0.05 0.43% 11.60 50 11.65 721 23.67
2023-11-29 2889 3424000 905 39648150 11.65 11.65 11.55 11.60 0.00 0% 11.55 178 11.60 268 23.67
2023-11-30 2889 4258000 1312 49327650 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 839 11.60 5 23.57
2023-12-01 2889 4274000 763 49639450 11.55 11.65 11.55 11.60 0.05 0.43% 11.60 132 11.65 678 23.67
2023-12-04 2889 5080000 941 58928750 11.60 11.65 11.55 11.60 0.00 0% 11.60 24 11.65 1566 23.67
2023-12-05 2889 4757000 936 55231450 11.60 11.65 11.55 11.60 0.00 0% 11.60 100 11.65 1448 23.67
2023-12-06 2889 4600000 985 53450150 11.60 11.65 11.60 11.60 0.00 0% 11.60 529 11.65 1341 23.67
2023-12-07 2889 9320000 2238 107385350 11.55 11.55 11.50 11.50 0.10 -0.86% 11.50 11 11.55 734 23.47
2023-12-08 2889 5804000 1529 66604650 11.50 11.50 11.45 11.45 0.05 -0.43% 11.45 1611 11.50 450 23.37
2023-12-11 2889 4997000 1273 57133050 11.50 11.50 11.40 11.40 0.05 -0.44% 11.40 2827 11.45 939 23.27
2023-12-12 2889 5750000 1403 65629050 11.45 11.50 11.40 11.40 0.00 0% 11.40 901 11.45 764 23.27
2023-12-13 2889 5205000 1272 59380350 11.40 11.45 11.35 11.40 0.00 0% 11.40 1557 11.45 610 23.27
2023-12-14 2889 6119000 1787 70719750 11.45 11.60 11.45 11.60 0.20 1.75% 11.55 819 11.60 748 23.67
2023-12-15 2889 4662000 1440 54041250 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 1319 11.60 72 23.57
2023-12-18 2889 2584000 767 30011050 11.55 11.65 11.55 11.65 0.10 0.87% 11.60 804 11.65 1415 23.78
2023-12-19 2889 2518000 657 29150200 11.60 11.65 11.55 11.55 0.10 -0.86% 11.55 604 11.60 191 23.57
2023-12-20 2889 2556000 698 29621450 11.65 11.65 11.55 11.55 0.00 0% 11.55 801 11.60 245 23.57
2023-12-21 2889 1758000 558 20318750 11.55 11.60 11.50 11.55 0.00 0% 11.55 493 11.60 495 23.57
2023-12-22 2889 1341000 407 15509000 11.55 11.60 11.55 11.55 0.00 0% 11.55 466 11.60 499 23.57
2023-12-25 2889 1391000 458 16090450 11.60 11.60 11.55 11.55 0.00 0% 11.55 410 11.60 795 23.57
2023-12-26 2889 17912000 3874 212448700 11.70 12.00 11.70 11.95 0.40 3.46% 11.95 480 12.00 1549 24.39
2023-12-27 2889 16984000 3653 206118500 12.05 12.20 12.00 12.20 0.25 2.09% 12.15 666 12.20 554 24.90
2023-12-28 2889 7497000 1863 91557150 12.25 12.25 12.15 12.25 0.05 0.41% 12.20 1128 12.25 968 25.00
2023-12-29 2889 7958000 1980 97646200 12.25 12.35 12.20 12.25 0.00 0% 12.25 476 12.30 273 25.00