開發金(2883)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　12.45
0
0%		12.30
-0.15
-1.2%		12.30
0
0%		12.35
0.05
0.41%		 　12.45
0.1
0.81%		12.30
-0.15
-1.2%		12.25
-0.05
-0.41%		12.25
0
0%		12.25
0
0%		 　12.15
-0.1
-0.82%		11.90
-0.25
-2.06%		11.75
-0.15
-1.26%		11.80
0.05
0.43%		11.90
0.1
0.85%		 　11.90
0
0%		12.05
0.15
1.26%		12.10
0.05
0.41%		12.10
0
0%		12.15
0.05
0.41%		 　12.25
0.1
0.82%		12.10
-0.15
-1.22%		12.05
-0.05
-0.41%		12.15
2 月12.25
0.2
1.66%		12.20
-0.05
-0.41%		 　12.10
-0.1
-0.82%		 　　　　　　　　12.15
0.05
0.41%		12.35
0.2
1.65%		 　12.45
0.1
0.81%		12.45
0
0%		12.35
-0.1
-0.8%		12.40
0.05
0.4%		12.40
0
0%		 　12.35
-0.05
-0.4%		12.40
0.05
0.4%		 12.55
0.15
1.21%		 12.35
3 月12.50
-0.05
-0.4%		 　12.45
-0.05
-0.4%		12.45
0
0%		12.60
0.15
1.2%		12.90
0.3
2.38%		12.95
0.05
0.39%		 　13.45
0.5
3.86%		13.60
0.15
1.12%		13.80
0.2
1.47%		14.25
0.45
3.26%		14.15
-0.1
-0.7%		 　14.20
0.05
0.35%		14.10
-0.1
-0.7%		13.85
-0.25
-1.77%		14.15
0.3
2.17%		14.05
-0.1
-0.71%		 　14.25
0.2
1.42%		14.30
0.05
0.35%		14.55
0.25
1.75%		13.85
-0.7
-4.81%		13.95
0.1
0.72%		 13.66
4 月14.00
0.05
0.36%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		 　　　14.00
0.2
1.45%		14.15
0.15
1.07%		14.00
-0.15
-1.06%		14.00
0
0%		13.80
-0.2
-1.43%		 　13.65
-0.15
-1.09%		13.25
-0.4
-2.93%		13.35
0.1
0.75%		13.50
0.15
1.12%		13.20
-0.3
-2.22%		 　13.50
0.3
2.27%		13.55
0.05
0.37%		13.70
0.15
1.11%		13.50
-0.2
-1.46%		13.45
-0.05
-0.37%		 　13.60
0.15
1.12%		13.65
0.05
0.37%		 13.68
5 月　13.70
0.05
0.37%		13.65
-0.05
-0.36%		 　13.85
0.2
1.47%		13.85
0
0%		13.80
-0.05
-0.36%		13.70
-0.1
-0.72%		14.15
0.45
3.28%		 　14.15
0
0%		14.10
-0.05
-0.35%		14.25
0.15
1.06%		14.40
0.15
1.05%		14.40
0
0%		 　14.40
0
0%		14.15
-0.25
-1.74%		14.20
0.05
0.35%		14.00
-0.2
-1.41%		14.00
0
0%		 　14.05
0.05
0.36%		14.20
0.15
1.07%		13.90
-0.3
-2.11%		13.85
-0.05
-0.36%		14.10
0.25
1.81%		14.05
6 月 　14.10
0
0%		14.00
-0.1
-0.71%		14.10
0.1
0.71%		 15.40
1.3
9.22%		 　　15.75
0.35
2.27%		15.15
-0.6
-3.81%		15.20
0.05
0.33%		15.25
0.05
0.33%		 　15.15
-0.1
-0.66%		15.45
0.3
1.98%		15.50
0.05
0.32%		15.55
0.05
0.32%		15.60
0.05
0.32%		 　15.55
-0.05
-0.32%		15.45
-0.1
-0.64%		 15.05
-0.4
-2.59%		15.10
0.05
0.33%		 15.12
7 月14.90
-0.2
-1.32%		14.90
0
0%		16.30
1.4
9.4%		 16.00
-0.3
-1.84%		 　16.10
0.1
0.63%		16.20
0.1
0.62%		 16.80
0.6
3.7%		 　　　16.40
-0.4
-2.38%		16.40
0
0%		 　　　15.45
-0.95
-5.79%		 　　15.80
0.35
2.27%		 　　16.00
0.2
1.27%		16.10
0.1
0.63%		16
8 月 15.90
-0.2
-1.24%		 　　14.65
-1.25
-7.86%		15.10
0.45
3.07%		15.00
-0.1
-0.66%		15.45
0.45
3%		 　15.70
0.25
1.62%		15.80
0.1
0.64%		 　16.40
0.6
3.8%		 　16.15
-0.25
-1.52%		16.05
-0.1
-0.62%		 16.00
-0.05
-0.31%		16.00
0
0%		 　　　　16.00
0
0%		16.10
0.1
0.63%		 15.79
9 月　16.25
0.15
0.93%		 　16.20
-0.05
-0.31%		 　　16.05
-0.15
-0.93%		 　　　　　　　　　16.45
0.4
2.49%		 16.4
10 月　　　　　　　16.50
0.05
0.3%		16.40
-0.1
-0.61%		 16.80
0.4
2.44%		 　　　　17.60
0.8
4.76%		 　　　17.15
-0.45
-2.56%		 　　　　　16.65
-0.5
-2.92%		 16.89
11 月16.70
0.05
0.3%		 　　　　17.25
0.55
3.29%		 　　　17.15
-0.1
-0.58%		 16.85
-0.3
-1.75%		17.05
0.2
1.19%		 　17.15
0.1
0.59%		 　17.20
0.05
0.29%		17.20
0
0%		 　17.45
0.25
1.45%		17.45
0
0%		17.20
-0.25
-1.43%		17.20
0
0%		 17.22
12 月　17.55
0.35
2.03%		 17.90
0.35
1.99%		18.00
0.1
0.56%		18.05
0.05
0.28%		 　18.00
-0.05
-0.28%		18.00
0
0%		　　　　　　　　　　　　　　　　　　　　　17.93

說明:最高漲幅:9.4%最低跌幅:-7.86% 最高價:18.05最低價:11.75平均價:14.75,灰色底表示週末,漲134天(28.85)元,跌88天(-19.2)元,平盤29天
9%=3,5%=2,4%=6,3%=6,2%=25,1%=46,0%=75,-0%=1,-1%=1,-2%=2,-3%=2,-4%=7,-5%=13,-6%=23,-7%=39,

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
2024-01-02 2883 26290000 4910 327205550 12.55 12.55 12.40 12.45 0.10 0% 12.45 286 12.50 3219 16.82
2024-01-03 2883 30433000 5458 374701200 12.40 12.45 12.25 12.30 0.15 -1.2% 12.30 1879 12.35 1263 16.62
2024-01-04 2883 19150000 2961 235563150 12.30 12.40 12.25 12.30 0.00 0% 12.25 6729 12.30 716 16.62
2024-01-05 2883 9146000 2328 112629200 12.30 12.35 12.30 12.35 0.05 0.41% 12.30 883 12.35 3175 16.69
2024-01-08 2883 29428000 4127 366118300 12.35 12.50 12.35 12.45 0.10 0.81% 12.40 2571 12.45 319 16.82
2024-01-09 2883 19395000 3094 239833900 12.50 12.50 12.30 12.30 0.15 -1.2% 12.30 3275 12.35 1205 16.62
2024-01-10 2883 15908000 2782 195128600 12.35 12.35 12.25 12.25 0.05 -0.41% 12.25 1674 12.30 2868 16.55
2024-01-11 2883 15204000 2955 186825900 12.30 12.35 12.25 12.25 0.00 0% 12.25 6037 12.30 435 16.55
2024-01-12 2883 16677000 2968 204387200 12.25 12.30 12.20 12.25 0.00 0% 12.25 1343 12.30 1472 16.55
2024-01-15 2883 27566000 6423 336536200 12.30 12.30 12.15 12.15 0.10 -0.82% 12.15 4944 12.20 993 16.42
2024-01-16 2883 56070000 12959 670912400 12.10 12.15 11.90 11.90 0.25 -2.06% 11.90 9106 11.95 754 16.08
2024-01-17 2883 48736000 13803 575337750 11.85 11.90 11.75 11.75 0.15 -1.26% 11.75 1263 11.80 499 15.88
2024-01-18 2883 35686000 5338 422268550 11.75 11.95 11.75 11.80 0.05 0.43% 11.80 4132 11.85 972 15.95
2024-01-19 2883 26415000 4828 314298550 11.80 12.00 11.80 11.90 0.10 0.85% 11.90 1135 11.95 1006 16.08
2024-01-22 2883 20504000 3939 245025900 11.95 12.00 11.90 11.90 0.00 0% 11.90 3242 11.95 918 16.08
2024-01-23 2883 16837000 3158 202164300 11.95 12.10 11.95 12.05 0.15 1.26% 12.05 1022 12.10 2763 16.28
2024-01-24 2883 13790000 3760 166936250 12.05 12.15 12.05 12.10 0.05 0.41% 12.05 2119 12.10 559 16.35
2024-01-25 2883 12008000 2702 145045000 12.10 12.15 12.05 12.10 0.00 0% 12.10 276 12.15 2658 16.35
2024-01-26 2883 29110000 3963 354965800 12.10 12.30 12.05 12.15 0.05 0.41% 12.15 1834 12.20 1431 16.42
2024-01-29 2883 18433000 3374 225646500 12.20 12.30 12.15 12.25 0.10 0.82% 12.20 3562 12.25 438 16.55
2024-01-30 2883 23004000 4394 279577950 12.30 12.30 12.10 12.10 0.15 -1.22% 12.10 100 12.15 1092 16.35
2024-01-31 2883 20553000 3979 247963350 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 656 12.10 1781 16.28
2024-02-01 2883 25066000 3716 305583450 12.10 12.30 12.05 12.25 0.20 1.66% 12.20 1659 12.25 386 16.55
2024-02-02 2883 11327000 2170 138117800 12.25 12.30 12.15 12.20 0.05 -0.41% 12.15 2864 12.20 606 16.49
2024-02-05 2883 22144000 4291 267809400 12.15 12.15 12.00 12.10 0.10 -0.82% 12.10 428 12.15 937 16.35
2024-02-15 2883 38497000 6256 470020000 12.25 12.30 12.15 12.15 0.05 0.41% 12.15 3733 12.20 573 16.42
2024-02-16 2883 38329000 5818 472024900 12.20 12.40 12.20 12.35 0.20 1.65% 12.30 1704 12.35 700 16.69
2024-02-19 2883 29425000 5679 366193500 12.40 12.50 12.40 12.45 0.10 0.81% 12.45 1252 12.50 10838 16.82
2024-02-20 2883 16881000 3768 209731900 12.45 12.45 12.35 12.45 0.00 0% 12.40 2671 12.45 1804 16.82
2024-02-21 2883 18076000 4720 223746900 12.45 12.45 12.35 12.35 0.10 -0.8% 12.35 3393 12.40 2310 16.69
2024-02-22 2883 20947000 4491 259829450 12.40 12.45 12.35 12.40 0.05 0.4% 12.40 533 12.45 6689 16.76
2024-02-23 2883 20449000 5426 253694300 12.40 12.45 12.35 12.40 0.00 0% 12.40 733 12.45 5803 16.76
2024-02-26 2883 16702000 3755 206779400 12.40 12.45 12.35 12.35 0.05 -0.4% 12.35 4429 12.40 3008 16.69
2024-02-27 2883 30619000 5983 378991750 12.35 12.45 12.30 12.40 0.05 0.4% 12.35 1798 12.40 634 16.76
2024-02-29 2883 49522000 8135 618533500 12.40 12.55 12.35 12.55 0.15 1.21% 12.50 2361 12.55 1776 16.96
2024-03-01 2883 33606000 5735 421691700 12.60 12.65 12.50 12.50 0.05 -0.4% 12.50 1308 12.55 3618 16.89
2024-03-04 2883 27006000 5046 336546750 12.50 12.50 12.40 12.45 0.05 -0.4% 12.40 6316 12.45 476 16.82
2024-03-05 2883 28043000 5645 350263500 12.45 12.55 12.45 12.45 0.00 0% 12.45 3983 12.50 693 16.82
2024-03-06 2883 43318000 7572 545263700 12.45 12.65 12.45 12.60 0.15 1.2% 12.60 559 12.65 10095 17.03
2024-03-07 2883 117598000 19034 1505615000 12.60 13.00 12.60 12.90 0.30 2.38% 12.90 1161 12.95 1632 17.43
2024-03-08 2883 76491000 10932 987736250 12.90 13.00 12.85 12.95 0.05 0.39% 12.90 1185 12.95 2820 17.50
2024-03-11 2883 133453000 24755 1781465000 13.10 13.50 13.10 13.45 0.50 3.86% 13.45 93 13.50 11653 18.18
2024-03-12 2883 78978000 13864 1067289800 13.50 13.60 13.40 13.60 0.15 1.12% 13.55 733 13.60 10596 18.38
2024-03-13 2883 109947000 20915 1510403750 13.55 13.90 13.55 13.80 0.20 1.47% 13.80 584 13.85 2728 13.40
2024-03-14 2883 184159000 35255 2147483647 14.05 14.60 14.00 14.25 0.45 3.26% 14.25 1265 14.30 6051 13.84
2024-03-15 2883 130224000 19402 1831599300 14.15 14.20 13.90 14.15 0.10 -0.7% 14.10 296 14.15 631 13.74
2024-03-18 2883 65236000 12383 925949200 14.25 14.40 14.00 14.20 0.05 0.35% 14.20 816 14.25 2317 13.79
2024-03-19 2883 40556000 8507 571143100 14.05 14.15 14.00 14.10 0.10 -0.7% 14.05 4508 14.10 102 13.69
2024-03-20 2883 74018000 14360 1031321500 14.10 14.15 13.80 13.85 0.25 -1.77% 13.85 731 13.90 1188 13.45
2024-03-21 2883 52067000 10963 734008750 14.05 14.20 13.95 14.15 0.30 2.17% 14.10 2612 14.15 367 13.74
2024-03-22 2883 44229000 8742 623227200 14.15 14.30 13.95 14.05 0.10 -0.71% 14.00 1504 14.05 830 13.64
2024-03-25 2883 46725000 8991 662724000 14.05 14.30 14.00 14.25 0.20 1.42% 14.25 120 14.30 6012 13.84
2024-03-26 2883 60995000 11420 874887750 14.30 14.50 14.20 14.30 0.05 0.35% 14.30 640 14.35 449 13.88
2024-03-27 2883 78534000 13461 1139214450 14.40 14.60 14.40 14.55 0.25 1.75% 14.55 875 14.60 9883 14.13
2024-03-28 2883 194813000 33867 2147483647 14.30 14.30 13.80 13.85 0.70 -4.81% 13.85 6421 13.90 1212 13.45
2024-03-29 2883 59695000 10148 831774850 13.80 14.05 13.70 13.95 0.10 0.72% 13.95 1322 14.00 1040 13.54
2024-04-01 2883 36786000 7688 514082650 14.00 14.10 13.90 14.00 0.05 0.36% 13.95 907 14.00 1328 13.59
2024-04-02 2883 27678000 5703 385726900 13.95 14.05 13.90 13.90 0.10 -0.71% 13.90 1159 13.95 1041 13.50
2024-04-03 2883 36452000 5652 504613000 13.90 13.90 13.80 13.80 0.10 -0.72% 13.80 8035 13.85 309 13.40
2024-04-08 2883 44050000 7347 611141600 13.80 14.00 13.70 14.00 0.20 1.45% 13.95 91 14.00 4331 13.59
2024-04-09 2883 59359000 9698 837667950 14.05 14.20 14.00 14.15 0.15 1.07% 14.10 1795 14.15 229 13.74
2024-04-10 2883 45651000 8160 641064800 14.25 14.25 13.95 14.00 0.15 -1.06% 13.95 5663 14.00 92 13.59
2024-04-11 2883 39444000 6496 549194100 13.85 14.00 13.80 14.00 0.00 0% 13.95 649 14.00 83 13.59
2024-04-12 2883 41991000 8243 581499900 13.95 13.95 13.80 13.80 0.20 -1.43% 13.80 9095 13.85 1725 13.40
2024-04-15 2883 52103000 9689 711335250 13.70 13.75 13.55 13.65 0.15 -1.09% 13.65 243 13.70 1979 13.25
2024-04-16 2883 84975000 18984 1131596750 13.55 13.60 13.10 13.25 0.40 -2.93% 13.20 574 13.25 380 12.86
2024-04-17 2883 34165000 6251 454675300 13.25 13.40 13.20 13.35 0.10 0.75% 13.30 616 13.35 816 12.96
2024-04-18 2883 29311000 5636 393670100 13.25 13.55 13.20 13.50 0.15 1.12% 13.45 976 13.50 184 13.11
2024-04-19 2883 58662172 11853 775131446 13.35 13.45 13.05 13.20 0.30 -2.22% 13.20 926 13.25 957 12.82
2024-04-22 2883 37620000 6608 508225800 13.30 13.70 13.30 13.50 0.30 2.27% 13.50 849 13.55 575 13.11
2024-04-23 2883 21941000 4097 298453200 13.65 13.70 13.55 13.55 0.05 0.37% 13.55 367 13.60 140 13.16
2024-04-24 2883 21437000 4480 293008750 13.65 13.70 13.60 13.70 0.15 1.11% 13.65 575 13.70 2747 13.30
2024-04-25 2883 22421000 4448 302699850 13.60 13.60 13.40 13.50 0.20 -1.46% 13.45 1126 13.50 3313 13.11
2024-04-26 2883 23453000 3925 317036950 13.50 13.60 13.45 13.45 0.05 -0.37% 13.45 1414 13.50 449 13.06
2024-04-29 2883 91535000 13645 1229426250 13.25 13.60 13.10 13.60 0.15 1.12% 13.55 2517 13.60 140 13.20
2024-04-30 2883 40644000 7256 555959700 13.60 13.75 13.55 13.65 0.05 0.37% 13.65 3098 13.70 366 13.25
2024-05-02 2883 33298000 5764 457924850 13.70 13.85 13.70 13.70 0.05 0.37% 13.70 138 13.75 693 13.30
2024-05-03 2883 24126000 4928 331488800 13.80 13.85 13.65 13.65 0.05 -0.36% 13.65 1672 13.70 819 13.25
2024-05-06 2883 60080000 9395 832094050 13.75 14.00 13.65 13.85 0.20 1.47% 13.80 1528 13.85 988 13.45
2024-05-07 2883 39891000 5889 551597100 13.95 14.00 13.70 13.85 0.00 0% 13.85 141 13.90 3888 13.45
2024-05-08 2883 26726000 4150 368837850 13.85 13.90 13.75 13.80 0.05 -0.36% 13.80 822 13.85 2727 13.40
2024-05-09 2883 37557171 5913 519239237 13.85 13.95 13.70 13.70 0.10 -0.72% 13.70 2664 13.75 462 13.30
2024-05-10 2883 103496000 17113 1453158100 13.90 14.15 13.90 14.15 0.45 3.28% 14.10 949 14.15 5540 13.74
2024-05-13 2883 73913000 10927 1052302650 14.25 14.40 14.10 14.15 0.00 0% 14.15 1545 14.20 3385 13.74
2024-05-14 2883 35021000 5117 493392700 14.15 14.20 14.00 14.10 0.05 -0.35% 14.10 793 14.15 2504 13.69
2024-05-15 2883 90278128 17398 1293257728 14.20 14.45 14.15 14.25 0.15 1.06% 14.25 758 14.30 477 13.84
2024-05-16 2883 64975000 10737 935763950 14.45 14.45 14.35 14.40 0.15 1.05% 14.35 2945 14.40 271 13.98
2024-05-17 2883 38060000 6428 546455000 14.40 14.45 14.25 14.40 0.00 0% 14.35 1295 14.40 1175 13.98
2024-05-20 2883 47246000 7546 680434650 14.45 14.50 14.30 14.40 0.00 0% 14.35 2909 14.40 635 13.98
2024-05-21 2883 61455000 8712 872949800 14.40 14.45 14.05 14.15 0.25 -1.74% 14.15 170 14.20 2903 13.74
2024-05-22 2883 28046000 4974 398507950 14.20 14.30 14.15 14.20 0.05 0.35% 14.20 1192 14.25 3680 11.09
2024-05-23 2883 45165000 8178 633568300 14.20 14.20 13.95 14.00 0.20 -1.41% 14.00 586 14.05 1834 10.94
2024-05-24 2883 33966000 5003 474670100 13.90 14.15 13.80 14.00 0.00 0% 14.00 1768 14.05 290 10.94
2024-05-27 2883 44107000 6738 618860200 14.00 14.10 13.95 14.05 0.05 0.36% 14.00 3551 14.05 637 10.98
2024-05-28 2883 37368000 6239 530091200 14.10 14.30 14.05 14.20 0.15 1.07% 14.15 2991 14.20 182 11.09
2024-05-29 2883 64026000 11633 896954550 14.25 14.25 13.90 13.90 0.30 -2.11% 13.90 8761 13.95 644 10.86
2024-05-30 2883 46476000 8287 646021950 13.85 14.00 13.80 13.85 0.05 -0.36% 13.85 597 13.90 2013 10.82
2024-05-31 2883 57056735 6494 803014863 13.90 14.15 13.90 14.10 0.25 1.81% 14.05 587 14.10 5429 11.02
2024-06-03 2883 24388000 4355 344113200 14.15 14.20 14.05 14.10 0.00 0% 14.05 3560 14.10 519 11.02
2024-06-04 2883 40364000 5090 565027400 14.05 14.10 13.90 14.00 0.10 -0.71% 14.00 432 14.05 2552 10.94
2024-06-05 2883 43425000 5871 613538050 14.05 14.25 14.00 14.10 0.10 0.71% 14.10 63 14.15 1086 11.02
2024-06-07 2883 142029000 27362 2147483647 15.25 15.50 15.10 15.40 0.30 9.22% 15.35 460 15.40 4195 12.03
2024-06-11 2883 175852000 28142 2147483647 15.40 15.90 15.30 15.75 0.35 2.27% 15.75 108 15.80 2775 12.30
2024-06-12 2883 123798000 21514 1883038250 15.55 15.55 15.05 15.15 0.60 -3.81% 15.15 98 15.20 1657 11.84
2024-06-13 2883 58754000 10415 898902400 15.25 15.50 15.20 15.20 0.05 0.33% 15.20 1609 15.25 1093 11.88
2024-06-14 2883 38777000 6418 591228050 15.25 15.35 15.15 15.25 0.05 0.33% 15.25 496 15.30 2154 11.91
2024-06-17 2883 30101000 6254 457203100 15.25 15.30 15.15 15.15 0.10 -0.66% 15.15 1853 15.20 1402 11.84
2024-06-18 2883 55007000 9397 845281600 15.25 15.50 15.25 15.45 0.30 1.98% 15.40 1067 15.45 122 12.07
2024-06-19 2883 49616814 11691 768801436 15.45 15.60 15.35 15.50 0.05 0.32% 15.45 1888 15.50 236 12.11
2024-06-20 2883 39175000 7605 607827350 15.50 15.60 15.40 15.55 0.05 0.32% 15.50 1016 15.55 2828 12.15
2024-06-21 2883 72845000 9738 1137695100 15.55 15.70 15.45 15.60 0.05 0.32% 15.60 2630 15.65 583 12.19
2024-06-24 2883 47436000 7558 739916450 15.65 15.70 15.55 15.55 0.05 -0.32% 15.55 360 15.60 1570 12.15
2024-06-25 2883 61026000 7703 945465850 15.60 15.75 15.40 15.45 0.10 -0.64% 15.40 6610 15.45 564 12.07
2024-06-27 2883 56547000 8464 852609800 15.05 15.15 15.00 15.05 0.10 -2.59% 15.05 9258 15.10 679 11.76
2024-06-28 2883 82516000 9297 1249678100 15.10 15.30 15.05 15.10 0.05 0.33% 15.05 6466 15.10 1249 11.80
2024-07-01 2883 58295153 14254 866957096 14.80 14.95 14.75 14.90 0.00 -1.32% 14.85 2749 14.90 248 11.64
2024-07-02 2883 38068000 7560 566725900 14.85 15.00 14.75 14.90 0.00 0% 14.85 2194 14.90 132 11.64
2024-07-03 2883 251704000 48985 2147483647 15.00 16.35 14.95 16.30 1.40 9.4% 16.25 891 16.30 2190 12.73
2024-07-05 2883 48845000 9645 783057600 16.05 16.30 15.90 16.00 0.00 -1.84% 15.95 633 16.00 1784 12.50
2024-07-08 2883 48436000 9317 779604900 16.05 16.25 15.90 16.10 0.10 0.63% 16.10 835 16.15 2935 12.58
2024-07-09 2883 63459136 12145 1025548871 16.30 16.45 15.95 16.20 0.10 0.62% 16.15 978 16.20 722 12.66
2024-07-11 2883 110053559 25384 1859110837 16.65 17.20 16.60 16.80 0.15 3.7% 16.75 312 16.80 583 13.12
2024-07-16 2883 42364000 6876 693598700 16.50 16.60 16.25 16.40 0.05 -2.38% 16.35 102 16.40 1720 12.81
2024-07-17 2883 56881000 11308 936951400 16.60 16.65 16.30 16.40 0.00 0% 16.40 338 16.45 982 12.81
2024-07-22 2883 83544511 16017 1294095173 15.85 15.85 15.30 15.45 0.45 -5.79% 15.40 761 15.45 553 12.07
2024-07-26 2883 63868016 9998 999871398 15.40 15.80 15.30 15.80 0.00 2.27% 15.75 576 15.80 5644 12.34
2024-07-30 2883 53481852 8240 846355172 15.85 16.00 15.65 16.00 0.15 1.27% 15.95 535 16.00 3248 12.50
2024-07-31 2883 45431516 7674 729822015 15.95 16.15 15.90 16.10 0.10 0.63% 16.05 481 16.10 101 12.58
2024-08-02 2883 55721000 9677 881811950 15.80 15.95 15.70 15.90 0.20 -1.24% 15.85 581 15.90 159 12.42
2024-08-06 2883 78071354 14374 1142065907 14.85 15.05 14.05 14.65 0.15 -7.86% 14.65 705 14.70 1137 11.45
2024-08-07 2883 45027311 10787 672897948 14.65 15.15 14.60 15.10 0.45 3.07% 15.05 439 15.10 98 11.80
2024-08-08 2883 41540000 6595 622844250 14.85 15.20 14.75 15.00 0.10 -0.66% 14.95 1419 15.00 171 11.72
2024-08-09 2883 74500000 11608 1158522200 15.30 15.80 15.25 15.45 0.45 3% 15.40 893 15.45 131 12.07
2024-08-12 2883 59452000 9166 940620450 16.05 16.15 15.65 15.70 0.25 1.62% 15.70 454 15.75 907 12.27
2024-08-13 2883 37273000 5729 588765400 15.80 15.95 15.65 15.80 0.10 0.64% 15.75 247 15.80 1350 12.34
2024-08-16 2883 86031000 15030 1397876150 16.15 16.40 16.05 16.40 0.45 3.8% 16.35 882 16.40 7431 12.81
2024-08-19 2883 31705000 6442 515731350 16.40 16.45 16.15 16.15 0.25 -1.52% 16.15 1228 16.20 686 12.62
2024-08-20 2883 40313000 7311 645476650 16.25 16.25 15.90 16.05 0.10 -0.62% 16.05 537 16.10 1936 12.54
2024-08-22 2883 27165288 5140 432838851 16.05 16.05 15.85 16.00 0.05 -0.31% 15.95 171 16.00 1431 12.50
2024-08-23 2883 25580000 4044 408524600 15.90 16.05 15.80 16.00 0.00 0% 16.00 179 16.05 4035 12.50
2024-08-29 2883 26751000 4615 426711850 15.90 16.05 15.85 16.00 0.00 0% 15.95 582 16.00 183 11.43
2024-08-30 2883 41975000 4361 673840400 16.05 16.10 15.90 16.10 0.10 0.63% 16.05 84 16.10 5222 11.50
2024-09-02 2883 41503000 6929 673838350 16.15 16.35 16.15 16.25 0.15 0.93% 16.20 381 16.25 2741 11.61
2024-09-05 2883 103653000 13201 1681604750 15.85 16.45 15.85 16.20 0.40 -0.31% 16.15 259 16.20 1163 11.57
2024-09-09 2883 51595000 8185 818562450 15.80 16.05 15.70 16.05 0.15 -0.93% 16.00 325 16.05 1243 11.46
2024-09-20 2883 61730393 9617 1020317882 16.70 16.80 16.45 16.45 0.15 2.49% 16.45 2193 16.50 461 11.75
2024-10-08 2883 48605000 6566 801280050 16.60 16.70 16.35 16.50 0.25 0.3% 16.45 831 16.50 792 11.79
2024-10-09 2883 28181000 4017 463402300 16.55 16.60 16.40 16.40 0.10 -0.61% 16.35 2524 16.40 27 11.71
2024-10-11 2883 99461000 12630 1673386450 16.55 17.00 16.55 16.80 0.40 2.44% 16.80 832 16.85 1475 12.00
2024-10-17 2883 74340000 12881 1304915050 17.25 17.70 17.20 17.60 0.45 4.76% 17.55 2683 17.60 87 12.57
2024-10-22 2883 53330000 8345 913055200 17.00 17.25 16.90 17.15 0.00 -2.56% 17.15 479 17.20 1406 12.25
2024-10-29 2883 47130000 8267 784378900 16.85 16.85 16.50 16.65 0.25 -2.92% 16.65 439 16.70 342 11.89
2024-11-01 2883 42541000 8863 706549500 16.50 16.75 16.50 16.70 0.05 0.3% 16.65 510 16.70 418 11.93
2024-11-07 2883 35057000 5682 606463000 17.05 17.50 17.05 17.25 0.20 3.29% 17.20 1170 17.25 968 12.32
2024-11-12 2883 60354000 10799 1041844350 17.40 17.50 17.10 17.15 0.45 -0.58% 17.15 472 17.20 539 12.25
2024-11-14 2883 39342000 6276 662666600 16.90 17.00 16.75 16.85 0.05 -1.75% 16.80 3203 16.85 90 12.04
2024-11-15 2883 33346819 6313 571858750 16.95 17.35 16.90 17.05 0.20 1.19% 17.00 1798 17.05 24 12.18
2024-11-18 2883 28512000 5629 487144300 17.00 17.20 17.00 17.15 0.10 0.59% 17.10 18 17.15 1799 12.25
2024-11-21 2883 23083637 4353 397818684 17.20 17.30 17.15 17.20 0.05 0.29% 17.20 1841 17.25 133 12.29
2024-11-22 2883 18673000 2932 322475100 17.30 17.40 17.20 17.20 0.00 0% 17.20 1124 17.25 130 12.29
2024-11-25 2883 68450000 8740 1195769050 17.35 17.60 17.30 17.45 0.25 1.45% 17.45 2835 17.50 679 12.46
2024-11-26 2883 20804000 3736 362780700 17.45 17.55 17.30 17.45 0.00 0% 17.40 1876 17.45 187 10.51
2024-11-27 2883 27720000 5125 480108650 17.40 17.50 17.20 17.20 0.25 -1.43% 17.20 2040 17.25 370 10.36
2024-11-28 2883 25192000 4866 433896150 17.25 17.30 17.15 17.20 0.00 0% 17.20 1623 17.25 303 10.36
2024-12-02 2883 68263000 10744 1194211950 17.35 17.55 17.35 17.55 0.35 2.03% 17.50 483 17.55 2193 10.57
2024-12-04 2883 45802630 10172 816896599 17.85 17.90 17.75 17.90 0.05 1.99% 17.85 711 17.90 55 10.78
2024-12-05 2883 39483703 9077 710039186 17.95 18.10 17.90 18.00 0.10 0.56% 17.95 216 18.00 4207 10.84
2024-12-06 2883 30828800 7441 554496246 18.00 18.05 17.90 18.05 0.05 0.28% 18.00 719 18.05 4017 10.87
2024-12-09 2883 37930111 9841 682810879 18.05 18.10 17.90 18.00 0.05 -0.28% 17.95 50 18.00 1866 10.84
2024-12-10 2883 54884063 9936 985692396 18.10 18.15 17.85 18.00 0.00 0% 17.95 1263 18.00 502 10.84