玉山金(2884)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　　28.00
0
0%		28.10
0.1
0.36%		28.20
0.1
0.36%		28.55
0.35
1.24%		28.95
0.4
1.4%		 　28.95
0
0%		29.30
0.35
1.21%		29.40
0.1
0.34%		29.90
0.5
1.7%		29.50
-0.4
-1.34%		 　29.20
-0.3
-1.02%		29.20
0
0%		29.00
-0.2
-0.68%		28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		 　28.85
0
0%		28.85
0
0%		29.00
0.15
0.52%		 29.13
2 月　　　　　　29.95
0.95
3.28%		30.10
0.15
0.5%		30.35
0.25
0.83%		30.30
-0.05
-0.16%		30.40
0.1
0.33%		 　30.35
-0.05
-0.16%		30.25
-0.1
-0.33%		30.65
0.4
1.32%		30.50
-0.15
-0.49%		30.35
-0.15
-0.49%		 　30.20
-0.15
-0.49%		30.00
-0.2
-0.66%		30.00
0
0%		29.60
-0.4
-1.33%		29.45
-0.15
-0.51%		 30.08
3 月29.80
0.35
1.19%		29.90
0.1
0.34%		29.95
0.05
0.17%		 　　29.20
-0.75
-2.5%		28.95
-0.25
-0.86%		28.80
-0.15
-0.52%		29.90
1.1
3.82%		29.95
0.05
0.17%		 　30.05
0.1
0.33%		30.10
0.05
0.17%		30.50
0.4
1.33%		30.90
0.4
1.31%		31.05
0.15
0.49%		 　31.15
0.1
0.32%		31.40
0.25
0.8%		31.70
0.3
0.96%		31.80
0.1
0.32%		31.80
0
0%		 　32.10
0.3
0.94%		32.30
0.2
0.62%		32.85
0.55
1.7%		33.05
0.2
0.61%		30.76
4 月33.00
-0.05
-0.15%		 　　　34.05
1.05
3.18%		33.75
-0.3
-0.88%		34.85
1.1
3.26%		 　35.35
0.5
1.43%		35.15
-0.2
-0.57%		35.25
0.1
0.28%		33.35
-1.9
-5.39%		33.30
-0.05
-0.15%		 　32.20
-1.1
-3.3%		32.15
-0.05
-0.16%		32.50
0.35
1.09%		32.20
-0.3
-0.92%		33.00
0.8
2.48%		 　32.45
-0.55
-1.67%		33.45
1
3.08%		33.20
-0.25
-0.75%		33.30
0.1
0.3%		33.85
0.55
1.65%		 33.43
5 月　　32.70
-1.15
-3.4%		32.40
-0.3
-0.92%		32.10
-0.3
-0.93%		31.80
-0.3
-0.93%		 　30.70
-1.1
-3.46%		30.35
-0.35
-1.14%		30.65
0.3
0.99%		29.50
-1.15
-3.75%		29.45
-0.05
-0.17%		 　29.10
-0.35
-1.19%		28.60
-0.5
-1.72%		29.60
1
3.5%		28.75
-0.85
-2.87%		28.90
0.15
0.52%		 　29.45
0.55
1.9%		29.45
0
0%		29.55
0.1
0.34%		28.80
-0.75
-2.54%		29.40
0.6
2.08%		 　30.05
0.65
2.21%		30.60
0.55
1.83%		30.05
6 月29.80
-0.8
-2.61%		29.55
-0.25
-0.84%		 　　29.60
0.05
0.17%		29.35
-0.25
-0.84%		29.50
0.15
0.51%		29.15
-0.35
-1.19%		29.15
0
0%		 　28.90
-0.25
-0.86%		29.45
0.55
1.9%		29.15
-0.3
-1.02%		29.50
0.35
1.2%		29.10
-0.4
-1.36%		 　29.00
-0.1
-0.34%		29.50
0.5
1.72%		28.95
-0.55
-1.86%		29.40
0.45
1.55%		29.65
0.25
0.85%		 　29.70
0.05
0.17%		29.70
0
0%		29.40
-0.3
-1.01%		29.00
-0.4
-1.36%		 29.34
7 月29.10
0.1
0.34%		 　28.95
-0.15
-0.52%		29.05
0.1
0.35%		28.60
-0.45
-1.55%		28.60
0
0%		28.30
-0.3
-1.05%		 　27.05
-1.25
-4.42%		26.50
-0.55
-2.03%		27.10
0.6
2.26%		27.40
0.3
1.11%		27.20
-0.2
-0.73%		 　28.00
0.8
2.94%		27.85
-0.15
-0.54%		27.85
0
0%		28.45
0.6
2.15%		29.05
0.6
2.11%		 　29.15
0.1
0.34%		29.20
0.05
0.17%		29.35
0.15
0.51%		27.65
-1.7
-5.79%		27.50
-0.15
-0.54%		 28.13
8 月27.20
-0.3
-1.09%		27.35
0.15
0.55%		27.20
-0.15
-0.55%		27.30
0.1
0.37%		27.55
0.25
0.92%		 　27.60
0.05
0.18%		28.10
0.5
1.81%		28.15
0.05
0.18%		28.50
0.35
1.24%		28.45
-0.05
-0.18%		 　28.35
-0.1
-0.35%		28.30
-0.05
-0.18%		28.25
-0.05
-0.18%		28.05
-0.2
-0.71%		28.05
0
0%		 　27.80
-0.25
-0.89%		27.55
-0.25
-0.9%		27.65
0.1
0.36%		27.80
0.15
0.54%		28.00
0.2
0.72%		 　27.70
-0.3
-1.07%		27.65
-0.05
-0.18%		28.20
0.55
1.99%		27.86
9 月27.65
-0.55
-1.95%		27.60
-0.05
-0.18%		 　27.55
-0.05
-0.18%		27.80
0.25
0.91%		27.30
-0.5
-1.8%		27.50
0.2
0.73%		 　　27.75
0.25
0.91%		27.75
0
0%		27.40
-0.35
-1.26%		27.55
0.15
0.55%		27.40
-0.15
-0.54%		 　27.40
0
0%		27.40
0
0%		27.30
-0.1
-0.36%		26.80
-0.5
-1.83%		26.75
-0.05
-0.19%		 　26.35
-0.4
-1.5%		26.15
-0.2
-0.76%		26.10
-0.05
-0.19%		26.10
0
0%		25.75
-0.35
-1.34%		 27.07
10 月　　25.35
-0.4
-1.55%		25.30
-0.05
-0.2%		25.25
-0.05
-0.2%		25.45
0.2
0.79%		25.30
-0.15
-0.59%		 　　24.40
-0.9
-3.56%		24.60
0.2
0.82%		23.75
-0.85
-3.46%		23.55
-0.2
-0.84%		 　23.10
-0.45
-1.91%		23.00
-0.1
-0.43%		22.50
-0.5
-2.17%		22.55
0.05
0.22%		22.95
0.4
1.77%		 　22.85
-0.1
-0.44%		22.80
-0.05
-0.22%		23.20
0.4
1.75%		23.10
-0.1
-0.43%		23.15
0.05
0.22%		 23.20
0.05
0.22%		23.68
11 月23.40
0.2
0.86%		23.25
-0.15
-0.64%		23.05
-0.2
-0.86%		23.05
0
0%		 　23.50
0.45
1.95%		23.50
0
0%		23.45
-0.05
-0.21%		23.20
-0.25
-1.07%		24.00
0.8
3.45%		 　24.05
0.05
0.21%		24.20
0.15
0.62%		24.00
-0.2
-0.83%		23.75
-0.25
-1.04%		23.70
-0.05
-0.21%		 　23.75
0.05
0.21%		23.75
0
0%		24.00
0.25
1.05%		24.25
0.25
1.04%		24.15
-0.1
-0.41%		 　24.10
-0.05
-0.21%		24.50
0.4
1.66%		24.80
0.3
1.22%		 23.83
12 月24.60
-0.2
-0.81%		24.15
-0.45
-1.83%		 　24.25
0.1
0.41%		24.20
-0.05
-0.21%		24.40
0.2
0.83%		24.65
0.25
1.02%		24.65
0
0%		 　24.55
-0.1
-0.41%		18.80
-5.75
-23.42%		24.65
5.85
31.12%		24.60
-0.05
-0.2%		24.25
-0.35
-1.42%		 29.20
4.95
20.41%		24.30
-4.9
-16.78%		24.00
-0.3
-1.23%		24.10
0.1
0.42%		24.35
0.25
1.04%		24.10
-0.25
-1.03%		 　24.15
0.05
0.21%		24.30
0.15
0.62%		24.05
-0.25
-1.03%		24.10
0.05
0.21%		24.05
-0.05
-0.21%		　24.47

說明:最高漲幅:31.12%最低跌幅:-23.42% 最高價:35.35最低價:18.80平均價:28.1,灰色底表示週末,漲141天(60.6)元,跌145天(-59.6)元,平盤24天
31%=1,20%=2,4%=2,3%=13,2%=23,1%=53,0%=71,-0%=1,-1%=1,-2%=1,-3%=1,-4%=5,-5%=13,-6%=17,-7%=45,-8%=61,

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 2884 11041923 6272 310195374 28.10 28.20 28.00 28.00 0.05 0% 28.00 1390 28.05 194 18.79
2022-01-04 2884 10745448 5474 301405138 28.05 28.15 28.00 28.10 0.10 0.36% 28.05 22 28.10 1155 18.86
2022-01-05 2884 25356526 7273 699150937 28.00 28.20 28.00 28.20 0.10 0.36% 28.20 77 28.25 1217 18.93
2022-01-06 2884 29977013 11091 852790079 28.30 28.55 28.20 28.55 0.35 1.24% 28.50 325 28.55 335 19.16
2022-01-07 2884 31308829 12642 905479588 28.65 29.00 28.65 28.95 0.40 1.4% 28.90 156 28.95 167 19.43
2022-01-10 2884 14716503 8623 425247958 28.90 28.95 28.80 28.95 0.00 0% 28.90 115 28.95 310 19.43
2022-01-11 2884 26845564 10420 781374115 28.90 29.30 28.85 29.30 0.35 1.21% 29.25 34 29.30 1573 19.66
2022-01-12 2884 33402540 11010 979004953 29.30 29.45 29.10 29.40 0.10 0.34% 29.35 106 29.40 942 19.73
2022-01-13 2884 31921443 13621 946459797 29.45 29.90 29.40 29.90 0.50 1.7% 29.85 6 29.90 18 20.07
2022-01-14 2884 26636242 19115 786485116 29.90 29.90 29.05 29.50 0.40 -1.34% 29.45 232 29.50 528 19.80
2022-01-17 2884 17040590 10088 497508967 29.35 29.45 29.10 29.20 0.30 -1.02% 29.20 44 29.25 617 19.60
2022-01-18 2884 13360112 6150 390253555 29.20 29.40 29.00 29.20 0.00 0% 29.20 746 29.25 30 19.60
2022-01-19 2884 15678080 9586 455394109 29.10 29.15 29.00 29.00 0.20 -0.68% 29.00 995 29.05 663 19.46
2022-01-20 2884 21129970 6943 610734513 29.00 29.05 28.75 28.95 0.05 -0.17% 28.95 399 29.00 94 19.43
2022-01-21 2884 21736543 8422 625022839 28.75 28.90 28.65 28.85 0.10 -0.35% 28.80 53 28.85 103 19.36
2022-01-24 2884 18469807 10062 527637397 28.55 28.85 28.35 28.85 0.00 0% 28.80 158 28.85 490 19.36
2022-01-25 2884 26534084 9522 758183935 28.50 28.85 28.40 28.85 0.00 0% 28.80 3 28.85 160 19.36
2022-01-26 2884 15564356 6683 450475218 28.85 29.05 28.70 29.00 0.15 0.52% 28.95 50 29.00 2094 19.46
2022-02-07 2884 39525433 15958 1172930799 29.30 29.95 29.25 29.95 0.95 3.28% 29.85 16 29.95 1906 20.10
2022-02-08 2884 31791868 11884 955899049 29.95 30.30 29.80 30.10 0.15 0.5% 30.05 326 30.10 1 20.20
2022-02-09 2884 30832541 12352 932679186 30.10 30.35 30.05 30.35 0.25 0.83% 30.30 606 30.35 103 20.37
2022-02-10 2884 20317023 9595 613901148 30.35 30.40 30.10 30.30 0.05 -0.16% 30.25 120 30.30 82 20.34
2022-02-11 2884 19518221 6794 589585617 30.15 30.40 30.00 30.40 0.10 0.33% 30.40 46 30.45 1060 20.40
2022-02-14 2884 19508823 7194 590149365 30.25 30.35 30.10 30.35 0.05 -0.16% 30.30 913 30.35 235 20.37
2022-02-15 2884 21217607 10871 643071464 30.35 30.45 30.25 30.25 0.10 -0.33% 30.25 63 30.30 229 20.30
2022-02-16 2884 26953848 14000 824025228 30.35 30.95 30.30 30.65 0.40 1.32% 30.60 34 30.65 2136 20.57
2022-02-17 2884 29662430 10626 907234336 30.95 30.95 30.35 30.50 0.15 -0.49% 30.50 47 30.55 182 20.47
2022-02-18 2884 12691782 6017 385585226 30.15 30.65 30.15 30.35 0.15 -0.49% 30.35 320 30.40 16 20.37
2022-02-21 2884 34942550 7005 1054051956 30.15 30.30 30.10 30.20 0.15 -0.49% 30.20 418 30.25 89 20.27
2022-02-22 2884 40659551 15482 1215562181 30.00 30.05 29.80 30.00 0.20 -0.66% 29.95 53 30.00 735 20.13
2022-02-23 2884 16033635 6304 480803028 29.90 30.05 29.90 30.00 0.00 0% 30.00 87 30.05 51 20.13
2022-02-24 2884 42717189 22072 1261022816 29.75 29.75 29.25 29.60 0.40 -1.33% 29.55 27 29.60 309 19.87
2022-02-25 2884 45966532 14635 1350079955 29.60 29.60 29.10 29.45 0.15 -0.51% 29.40 11 29.45 627 19.77
2022-03-01 2884 25978385 9081 772713707 29.15 30.00 29.15 29.80 0.35 1.19% 29.75 70 29.80 548 20.00
2022-03-02 2884 20937000 6025 624684300 29.75 29.95 29.55 29.90 0.10 0.34% 29.90 20 29.95 846 20.07
2022-03-03 2884 16131000 3999 482338950 29.95 29.95 29.70 29.95 0.05 0.17% 29.90 63 29.95 6 20.10
2022-03-07 2884 36106531 18727 1050647835 29.35 29.40 28.90 29.20 0.50 -2.5% 29.15 454 29.20 140 19.60
2022-03-08 2884 31206569 14304 901360359 28.35 29.20 28.35 28.95 0.25 -0.86% 28.90 337 28.95 164 19.43
2022-03-09 2884 22542844 12308 652963412 29.00 29.40 28.80 28.80 0.15 -0.52% 28.80 357 28.85 148 19.33
2022-03-10 2884 29119721 12341 866039635 29.40 29.95 29.40 29.90 1.10 3.82% 29.85 1 29.90 461 20.07
2022-03-11 2884 17975000 5212 537678900 29.90 30.05 29.75 29.95 0.05 0.17% 29.90 3 29.95 959 20.10
2022-03-14 2884 16594000 4665 498155500 29.95 30.10 29.95 30.05 0.10 0.33% 30.00 383 30.05 813 20.17
2022-03-15 2884 19874000 5209 596891250 30.00 30.15 29.90 30.10 0.05 0.17% 30.05 38 30.10 175 19.55
2022-03-16 2884 25522000 7684 777054850 30.25 30.60 30.25 30.50 0.40 1.33% 30.45 123 30.50 630 19.81
2022-03-17 2884 34189000 8748 1060474850 31.40 31.50 30.65 30.90 0.40 1.31% 30.90 69 30.95 624 20.06
2022-03-18 2884 36003000 7352 1120025700 31.05 31.30 30.95 31.05 0.15 0.49% 31.05 431 31.10 501 20.16
2022-03-21 2884 18673000 5329 581778050 31.10 31.30 31.05 31.15 0.10 0.32% 31.10 120 31.15 155 20.23
2022-03-22 2884 26156000 4865 817417950 31.10 31.40 31.00 31.40 0.25 0.8% 31.35 4 31.40 1142 20.39
2022-03-23 2884 23585000 7607 744961750 31.45 31.70 31.45 31.70 0.30 0.96% 31.65 131 31.70 1126 20.58
2022-03-24 2884 17208000 4407 545756750 31.70 31.80 31.55 31.80 0.10 0.32% 31.75 95 31.80 2152 20.65
2022-03-25 2884 14495000 4031 459952000 31.70 31.80 31.60 31.80 0.00 0% 31.75 108 31.80 285 20.65
2022-03-28 2884 18043000 6002 574210150 31.45 32.10 31.45 32.10 0.30 0.94% 32.05 108 32.10 423 20.84
2022-03-29 2884 22294000 6678 720013100 32.10 32.50 32.00 32.30 0.20 0.62% 32.25 86 32.30 413 20.97
2022-03-30 2884 26844000 8941 880546750 32.60 33.00 32.55 32.85 0.55 1.7% 32.85 33 32.90 603 21.33
2022-03-31 2884 24426000 6035 807295150 32.85 33.15 32.85 33.05 0.20 0.61% 33.05 392 33.10 739 21.46
2022-04-01 2884 20687000 6581 682299750 32.95 33.20 32.75 33.00 0.05 -0.15% 33.00 154 33.05 631 21.43
2022-04-06 2884 36702000 10795 1231529850 32.90 34.05 32.85 34.05 1.05 3.18% 34.00 170 34.05 66 22.11
2022-04-07 2884 70621794 28709 2147483647 34.25 34.95 33.75 33.75 0.30 -0.88% 33.75 387 33.80 32 21.92
2022-04-08 2884 40264000 11030 1388909250 33.95 34.90 33.70 34.85 1.10 3.26% 34.85 30 34.90 837 22.63
2022-04-11 2884 54087000 12931 1902157400 35.00 35.70 34.80 35.35 0.50 1.43% 35.30 28 35.35 180 22.95
2022-04-12 2884 35450000 10832 1241774200 35.30 35.30 34.85 35.15 0.20 -0.57% 35.10 436 35.15 227 22.82
2022-04-13 2884 29639000 8531 1044226000 35.30 35.60 35.05 35.25 0.10 0.28% 35.20 6 35.25 105 22.89
2022-04-14 2884 71205000 25533 2147483647 35.30 35.30 33.00 33.35 1.90 -5.39% 33.35 1419 33.40 150 21.66
2022-04-15 2884 34694000 10421 1157732000 33.00 33.90 33.00 33.30 0.05 -0.15% 33.30 223 33.35 379 21.62
2022-04-18 2884 47140000 17290 1517786600 33.05 33.10 31.70 32.20 1.10 -3.3% 32.20 127 32.25 968 20.91
2022-04-19 2884 23452027 9544 756874741 32.25 32.80 32.05 32.15 0.05 -0.16% 32.15 38 32.20 7 20.88
2022-04-20 2884 23525000 7818 757022150 32.20 32.50 31.85 32.50 0.35 1.09% 32.45 13 32.50 1285 21.10
2022-04-21 2884 18502589 7878 597316706 32.85 32.85 32.05 32.20 0.30 -0.92% 32.15 5 32.20 54 20.91
2022-04-22 2884 30842000 9043 1007837600 32.10 33.10 32.05 33.00 0.80 2.48% 32.95 56 33.00 121 21.43
2022-04-25 2884 27247000 9374 883697750 32.65 32.80 32.10 32.45 0.55 -1.67% 32.45 247 32.50 71 21.07
2022-04-26 2884 33618000 9543 1115914650 32.50 33.55 32.50 33.45 1.00 3.08% 33.40 12 33.45 810 21.72
2022-04-27 2884 32474088 12900 1073649181 32.90 33.25 32.75 33.20 0.25 -0.75% 33.15 31 33.20 17 21.56
2022-04-28 2884 40223000 8829 1334816450 33.40 33.50 32.65 33.30 0.10 0.3% 33.25 449 33.30 294 21.62
2022-04-29 2884 20343000 5048 683761950 33.45 33.85 33.35 33.85 0.55 1.65% 33.80 247 33.85 98 21.98
2022-05-03 2884 30993000 12349 1021255200 33.60 33.65 32.60 32.70 1.15 -3.4% 32.70 370 32.75 24 21.23
2022-05-04 2884 21220000 7346 689868150 32.70 32.80 32.35 32.40 0.30 -0.92% 32.40 58 32.45 43 21.04
2022-05-05 2884 25957000 8950 836785800 32.75 32.80 32.00 32.10 0.30 -0.93% 32.10 200 32.15 12 20.84
2022-05-06 2884 29184000 9788 920972350 31.55 31.85 31.20 31.80 0.30 -0.93% 31.75 138 31.80 132 20.65
2022-05-09 2884 33137580 15456 1022845414 31.05 31.40 30.70 30.70 1.10 -3.46% 30.70 22 30.75 416 19.94
2022-05-10 2884 53462000 12399 1601166600 29.50 30.60 29.20 30.35 0.35 -1.14% 30.35 347 30.40 170 19.71
2022-05-11 2884 26993000 7659 823392650 30.25 30.70 30.20 30.65 0.30 0.99% 30.60 17 30.65 150 19.90
2022-05-12 2884 40425000 14665 1202185850 30.40 30.40 29.35 29.50 1.15 -3.75% 29.50 259 29.55 262 19.16
2022-05-13 2884 47441000 12105 1392118400 29.55 29.75 28.90 29.45 0.05 -0.17% 29.45 332 29.50 615 19.12
2022-05-16 2884 27811000 8852 809709800 29.00 29.50 28.90 29.10 0.35 -1.19% 29.10 68 29.15 19 18.90
2022-05-17 2884 31934000 12130 920887050 29.50 29.50 28.60 28.60 0.50 -1.72% 28.60 900 28.65 398 19.46
2022-05-18 2884 43746000 12444 1279752800 28.65 29.80 28.55 29.60 1.00 3.5% 29.60 30 29.65 444 20.14
2022-05-19 2884 35916000 9740 1033821700 28.95 29.00 28.60 28.75 0.85 -2.87% 28.75 804 28.80 342 19.56
2022-05-20 2884 25984000 6098 752373550 28.90 29.20 28.80 28.90 0.15 0.52% 28.90 521 28.95 215 19.66
2022-05-23 2884 33400000 8027 980226300 29.25 29.80 28.80 29.45 0.55 1.9% 29.45 377 29.50 146 20.03
2022-05-24 2884 16060175 6409 474832267 29.45 29.85 29.35 29.45 0.00 0% 29.45 61 29.50 500 20.03
2022-05-25 2884 18466000 5068 545577700 29.65 29.75 29.30 29.55 0.10 0.34% 29.55 15 29.60 63 20.10
2022-05-26 2884 60535000 20979 1747195400 29.35 29.40 28.70 28.80 0.75 -2.54% 28.80 216 28.85 517 19.59
2022-05-27 2884 23263000 7002 680536900 28.90 29.50 28.70 29.40 0.60 2.08% 29.35 702 29.40 292 20.00
2022-05-30 2884 26227000 8159 782210950 29.65 30.05 29.50 30.05 0.65 2.21% 30.05 47 30.10 717 20.44
2022-05-31 2884 63384000 6861 1922450450 30.00 30.60 29.60 30.60 0.55 1.83% 30.55 198 30.60 320 20.82
2022-06-01 2884 25709000 7178 771659550 30.30 30.35 29.80 29.80 0.80 -2.61% 29.80 994 29.85 81 20.27
2022-06-02 2884 20430000 6400 603588250 29.60 29.80 29.40 29.55 0.25 -0.84% 29.55 12 29.60 108 20.10
2022-06-06 2884 12977000 4957 383020450 29.75 29.75 29.35 29.60 0.05 0.17% 29.55 328 29.60 324 20.14
2022-06-07 2884 15308000 3836 450055000 29.60 29.60 29.30 29.35 0.25 -0.84% 29.30 1322 29.35 25 19.97
2022-06-08 2884 15276000 5318 450328150 29.55 29.60 29.35 29.50 0.15 0.51% 29.50 425 29.55 250 20.07
2022-06-09 2884 21298000 7245 620987250 29.30 29.45 29.00 29.15 0.35 -1.19% 29.15 151 29.20 549 19.83
2022-06-10 2884 13387000 3585 389709150 28.85 29.35 28.80 29.15 0.00 0% 29.15 131 29.20 27 19.83
2022-06-13 2884 28619000 8825 826868000 28.95 29.00 28.80 28.90 0.25 -0.86% 28.90 471 28.95 394 19.66
2022-06-14 2884 21582000 6055 630026400 28.90 29.45 28.80 29.45 0.55 1.9% 29.40 211 29.45 252 20.03
2022-06-15 2884 25711000 8483 749430850 29.05 29.35 28.90 29.15 0.30 -1.02% 29.15 355 29.20 11 19.83
2022-06-16 2884 28796000 8912 852145600 29.45 29.90 29.35 29.50 0.35 1.2% 29.45 69 29.50 52 20.07
2022-06-17 2884 39522000 8710 1150970450 29.30 29.45 28.90 29.10 0.40 -1.36% 29.10 801 29.15 86 19.80
2022-06-20 2884 26923097 10968 786979289 29.10 29.65 28.90 29.00 0.10 -0.34% 28.95 215 29.00 412 19.73
2022-06-21 2884 23728000 5961 697990200 29.40 29.60 29.10 29.50 0.50 1.72% 29.45 37 29.50 104 20.07
2022-06-22 2884 25400000 7624 737037250 29.15 29.40 28.80 28.95 0.55 -1.86% 28.95 159 29.00 47 19.69
2022-06-23 2884 21865336 6409 641069758 29.35 29.50 29.10 29.40 0.45 1.55% 29.35 1 29.40 816 20.00
2022-06-24 2884 13726000 4409 406640400 29.70 29.75 29.50 29.65 0.25 0.85% 29.60 14 29.65 191 20.17
2022-06-27 2884 15152000 4093 452214800 29.90 29.95 29.70 29.70 0.05 0.17% 29.70 51 29.75 85 20.20
2022-06-28 2884 12499000 2979 370741400 29.70 29.90 29.40 29.70 0.00 0% 29.65 13 29.70 123 20.20
2022-06-29 2884 18400000 6824 542167050 29.40 29.70 29.30 29.40 0.30 -1.01% 29.40 163 29.50 3 20.00
2022-06-30 2884 17181000 5125 500413250 29.40 29.40 29.00 29.00 0.40 -1.36% 29.00 1382 29.05 20 19.73
2022-07-01 2884 33980076 11745 987391717 28.95 29.30 28.80 29.10 0.10 0.34% 29.10 153 29.15 100 19.80
2022-07-04 2884 17989000 6232 523780550 29.25 29.45 28.90 28.95 0.15 -0.52% 28.95 451 29.00 141 19.69
2022-07-05 2884 13039000 3270 379519850 29.35 29.35 28.90 29.05 0.10 0.35% 29.05 358 29.10 6 19.76
2022-07-06 2884 29676226 12896 853991686 29.15 29.25 28.60 28.60 0.45 -1.55% 28.60 754 28.65 4 19.46
2022-07-07 2884 23090000 8045 657448800 28.70 28.75 28.20 28.60 0.00 0% 28.55 314 28.60 188 19.46
2022-07-08 2884 20122000 8293 572419000 28.60 28.80 28.20 28.30 0.30 -1.05% 28.30 1216 28.35 56 19.25
2022-07-11 2884 49445000 18667 1347130050 27.80 27.85 27.00 27.05 1.25 -4.42% 27.05 149 27.10 277 18.40
2022-07-12 2884 42788000 13435 1136900750 26.75 26.80 26.20 26.50 0.55 -2.03% 26.45 874 26.50 3 18.03
2022-07-13 2884 36610000 11643 991769500 26.95 27.35 26.85 27.10 0.60 2.26% 27.10 400 27.15 300 18.44
2022-07-14 2884 24460000 6723 669858050 27.10 27.65 27.05 27.40 0.30 1.11% 27.35 46 27.40 369 18.64
2022-07-15 2884 17573000 5642 477017600 27.30 27.30 27.00 27.20 0.20 -0.73% 27.15 412 27.20 144 18.50
2022-07-18 2884 27754000 7147 771944750 27.25 28.05 27.20 28.00 0.80 2.94% 27.95 20 28.00 330 19.05
2022-07-19 2884 24863000 6438 690384450 27.80 27.95 27.60 27.85 0.15 -0.54% 27.80 325 27.85 274 18.95
2022-07-20 2884 27533000 7952 771637850 28.00 28.30 27.80 27.85 0.00 0% 27.85 336 27.90 432 18.95
2022-07-21 2884 32989000 6292 931745950 28.10 28.55 27.85 28.45 0.60 2.15% 28.40 398 28.50 283 19.35
2022-07-22 2884 31638536 11044 912266148 28.55 29.15 28.35 29.05 0.60 2.11% 29.05 594 29.10 141 19.76
2022-07-25 2884 33061000 8368 967107150 29.15 29.50 29.00 29.15 0.10 0.34% 29.15 49 29.20 182 19.83
2022-07-26 2884 27254000 6629 796149700 29.40 29.40 29.10 29.20 0.05 0.17% 29.15 299 29.20 330 19.86
2022-07-27 2884 37852000 8353 1106063200 29.10 29.35 29.05 29.35 0.15 0.51% 29.30 703 29.35 801 19.97
2022-07-28 2884 37045000 15392 1016982600 27.20 27.65 27.15 27.65 0.00 -5.79% 27.60 56 27.65 102 18.81
2022-07-29 2884 34708000 14301 950370450 27.80 27.80 27.00 27.50 0.15 -0.54% 27.45 50 27.50 379 18.71
2022-08-01 2884 12884000 5380 351472900 27.50 27.55 27.10 27.20 0.30 -1.09% 27.20 1262 27.25 230 18.50
2022-08-02 2884 23714000 7990 646281900 27.05 27.50 27.00 27.35 0.15 0.55% 27.30 226 27.35 1935 18.61
2022-08-03 2884 27709000 9586 749534100 27.20 27.30 26.90 27.20 0.15 -0.55% 27.20 19 27.25 107 18.50
2022-08-04 2884 12425000 3259 337976800 27.20 27.30 27.00 27.30 0.10 0.37% 27.25 272 27.30 243 18.57
2022-08-05 2884 12105197 5755 332716738 27.30 27.60 27.30 27.55 0.25 0.92% 27.55 227 27.60 894 18.74
2022-08-08 2884 13176000 4189 362269850 27.50 27.60 27.20 27.60 0.05 0.18% 27.55 39 27.60 674 18.78
2022-08-09 2884 22328000 6104 623827300 27.70 28.10 27.65 28.10 0.50 1.81% 28.05 112 28.10 199 19.12
2022-08-10 2884 15611346 7979 439857150 28.10 28.35 27.90 28.15 0.05 0.18% 28.15 45 28.20 163 19.15
2022-08-11 2884 17958000 4796 511081850 28.25 28.60 28.15 28.50 0.35 1.24% 28.50 263 28.55 1261 19.39
2022-08-12 2884 14864000 4626 422178550 28.50 28.60 28.25 28.45 0.05 -0.18% 28.45 9 28.50 1288 19.35
2022-08-15 2884 12728000 4500 361431150 28.45 28.55 28.30 28.35 0.10 -0.35% 28.35 336 28.40 55 19.29
2022-08-16 2884 13232000 4871 373740450 28.35 28.35 28.15 28.30 0.05 -0.18% 28.25 123 28.30 193 19.25
2022-08-17 2884 16733000 6527 471918850 28.20 28.35 28.10 28.25 0.05 -0.18% 28.20 31 28.25 104 19.22
2022-08-18 2884 17248000 6928 483688350 28.05 28.25 27.90 28.05 0.20 -0.71% 28.05 109 28.10 125 19.08
2022-08-19 2884 12597000 4110 353286000 27.95 28.20 27.90 28.05 0.00 0% 28.00 825 28.05 81 19.08
2022-08-22 2884 15072493 10413 419470001 27.80 27.95 27.70 27.80 0.25 -0.89% 27.80 458 27.85 553 21.38
2022-08-23 2884 17834000 7270 491499200 27.60 27.65 27.50 27.55 0.25 -0.9% 27.55 13 27.60 22 21.19
2022-08-24 2884 13858000 4774 382572000 27.60 27.85 27.50 27.65 0.10 0.36% 27.60 90 27.65 145 21.27
2022-08-25 2884 9471000 3857 263787350 27.80 28.00 27.75 27.80 0.15 0.54% 27.80 51 27.85 78 21.38
2022-08-26 2884 9346000 3848 261385150 28.00 28.05 27.80 28.00 0.20 0.72% 27.95 34 28.00 1938 21.54
2022-08-29 2884 16390000 5797 453300500 27.50 27.75 27.50 27.70 0.30 -1.07% 27.70 909 27.75 111 21.31
2022-08-30 2884 16319000 5510 451454200 27.70 27.80 27.55 27.65 0.05 -0.18% 27.65 179 27.70 30 21.27
2022-08-31 2884 28957000 5626 813300850 27.70 28.20 27.65 28.20 0.55 1.99% 28.20 1651 28.25 553 21.69
2022-09-01 2884 33201041 19973 920971113 28.10 28.15 27.60 27.65 0.55 -1.95% 27.65 692 27.70 121 21.27
2022-09-02 2884 13156000 4194 363738500 27.65 27.75 27.60 27.60 0.05 -0.18% 27.60 816 27.65 15 21.23
2022-09-05 2884 24410000 9786 672380650 27.60 27.80 27.45 27.55 0.05 -0.18% 27.55 94 27.60 213 21.19
2022-09-06 2884 15324000 6435 425475850 27.60 27.95 27.60 27.80 0.25 0.91% 27.75 188 27.80 265 21.38
2022-09-07 2884 25178000 10357 689702100 27.50 27.65 27.30 27.30 0.50 -1.8% 27.30 2183 27.35 59 21.00
2022-09-08 2884 12095000 4292 332016000 27.55 27.55 27.30 27.50 0.20 0.73% 27.50 112 27.55 283 21.15
2022-09-12 2884 21160000 5922 584526600 27.50 27.80 27.40 27.75 0.25 0.91% 27.70 77 27.75 512 21.35
2022-09-13 2884 21720000 5534 604360500 27.85 27.95 27.70 27.75 0.00 0% 27.75 553 27.80 7 21.35
2022-09-14 2884 23806000 8263 654304200 27.55 27.70 27.40 27.40 0.35 -1.26% 27.40 1866 27.45 3 21.08
2022-09-15 2884 19186000 5620 527182450 27.40 27.70 27.30 27.55 0.15 0.55% 27.55 226 27.60 61 21.19
2022-09-16 2884 38264000 6867 1048618650 27.40 27.55 27.30 27.40 0.15 -0.54% 27.40 84 27.50 27 21.08
2022-09-19 2884 9080840 4596 249281371 27.50 27.55 27.40 27.40 0.00 0% 27.40 1057 27.45 85 21.08
2022-09-20 2884 14092000 4467 385937750 27.45 27.50 27.30 27.40 0.00 0% 27.40 372 27.45 543 21.08
2022-09-21 2884 15296000 7171 417541600 27.40 27.40 27.20 27.30 0.10 -0.36% 27.30 4 27.35 560 21.00
2022-09-22 2884 36500000 15374 979655000 27.05 27.15 26.70 26.80 0.50 -1.83% 26.80 2280 26.85 54 20.62
2022-09-23 2884 19062000 7018 510807750 26.80 26.95 26.65 26.75 0.05 -0.19% 26.75 418 26.80 282 20.58
2022-09-26 2884 30176000 11369 798012500 26.65 26.65 26.35 26.35 0.40 -1.5% 26.30 2963 26.35 130 20.27
2022-09-27 2884 27633000 9755 723612250 26.20 26.45 26.10 26.15 0.20 -0.76% 26.10 3632 26.15 559 20.12
2022-09-28 2884 30005000 8285 783783300 26.15 26.65 26.00 26.10 0.05 -0.19% 26.05 157 26.10 418 20.08
2022-09-29 2884 35368000 10854 919870750 26.10 26.10 25.90 26.10 0.00 0% 26.05 50 26.10 1313 20.08
2022-09-30 2884 30774000 8869 794940600 26.00 26.00 25.75 25.75 0.35 -1.34% 25.75 632 25.80 120 19.81
2022-10-03 2884 29359000 10187 745865800 25.65 25.65 25.30 25.35 0.40 -1.55% 25.30 1531 25.35 168 19.50
2022-10-04 2884 23959642 12399 607986897 25.45 25.60 25.30 25.30 0.05 -0.2% 25.30 12 25.35 238 19.46
2022-10-05 2884 25324000 10556 640964400 25.35 25.45 25.25 25.25 0.05 -0.2% 25.25 682 25.30 267 19.42
2022-10-06 2884 44973000 8319 1137938650 25.25 25.45 25.10 25.45 0.20 0.79% 25.40 290 25.45 590 19.58
2022-10-07 2884 15583000 4335 394374150 25.30 25.40 25.25 25.30 0.15 -0.59% 25.30 1087 25.35 461 19.46
2022-10-11 2884 51349000 21973 1262362150 25.00 25.00 24.35 24.40 0.90 -3.56% 24.40 1332 24.50 56 18.77
2022-10-12 2884 23566000 6985 574609350 24.25 24.70 24.10 24.60 0.20 0.82% 24.60 532 24.65 1046 18.92
2022-10-13 2884 57920000 23223 1382108150 24.55 24.60 23.50 23.75 0.85 -3.46% 23.70 254 23.75 760 18.27
2022-10-14 2884 43763000 15997 1035485500 23.90 24.05 23.55 23.55 0.20 -0.84% 23.55 374 23.60 93 18.12
2022-10-17 2884 36278000 11766 838449050 23.25 23.30 23.00 23.10 0.45 -1.91% 23.10 1711 23.15 11 17.77
2022-10-18 2884 51323000 17104 1178508600 23.20 23.35 22.80 23.00 0.10 -0.43% 23.00 459 23.05 1139 17.69
2022-10-19 2884 41591000 18774 945600900 23.05 23.05 22.50 22.50 0.50 -2.17% 22.50 3611 22.55 26 17.31
2022-10-20 2884 43607000 13347 971153150 22.10 22.70 22.00 22.55 0.05 0.22% 22.55 37 22.60 24 17.35
2022-10-21 2884 35116000 10210 805065150 22.65 23.15 22.45 22.95 0.40 1.77% 22.90 881 22.95 47 17.65
2022-10-24 2884 35773000 8230 816865600 23.25 23.25 22.65 22.85 0.10 -0.44% 22.80 392 22.85 861 17.58
2022-10-25 2884 36104000 10208 819078750 22.75 22.85 22.50 22.80 0.05 -0.22% 22.75 5 22.80 238 17.54
2022-10-26 2884 26343000 7827 612714050 22.90 23.50 22.75 23.20 0.40 1.75% 23.20 297 23.25 148 17.85
2022-10-27 2884 28282000 6641 657802350 23.25 23.55 23.10 23.10 0.10 -0.43% 23.10 1009 23.20 40 17.77
2022-10-28 2884 15294733 6142 354143426 23.20 23.35 23.00 23.15 0.05 0.22% 23.10 8 23.15 562 17.81
2022-10-31 2884 17939000 3965 418198350 23.35 23.50 23.20 23.20 0.05 0.22% 23.20 1367 23.25 3 17.85
2022-11-01 2884 12531000 3202 293146500 23.25 23.50 23.20 23.40 0.20 0.86% 23.35 331 23.40 99 18.00
2022-11-02 2884 14571000 5033 339304950 23.40 23.50 23.20 23.25 0.15 -0.64% 23.20 4515 23.25 203 17.88
2022-11-03 2884 13016000 4697 300204050 23.10 23.20 23.00 23.05 0.20 -0.86% 23.05 254 23.10 461 17.73
2022-11-04 2884 16997000 5023 390382300 23.00 23.05 22.85 23.05 0.00 0% 23.00 258 23.05 185 17.73
2022-11-07 2884 16215000 4795 378301850 23.25 23.50 23.10 23.50 0.45 1.95% 23.45 179 23.50 421 18.08
2022-11-08 2884 18592000 6228 436298550 23.55 23.60 23.40 23.50 0.00 0% 23.45 232 23.50 231 18.08
2022-11-09 2884 30358000 9128 711369900 23.45 23.50 23.35 23.45 0.05 -0.21% 23.40 644 23.45 577 18.04
2022-11-10 2884 17723113 10057 412149582 23.30 23.35 23.20 23.20 0.25 -1.07% 23.20 766 23.25 5 17.85
2022-11-11 2884 52580000 11792 1254401100 23.55 24.10 23.50 24.00 0.80 3.45% 23.95 1116 24.00 842 18.46
2022-11-14 2884 44273000 8749 1062061350 24.05 24.05 23.90 24.05 0.05 0.21% 24.00 352 24.05 955 21.10
2022-11-15 2884 36834000 7683 887033800 24.00 24.25 23.80 24.20 0.15 0.62% 24.20 54 24.25 2509 21.23
2022-11-16 2884 31446000 8912 755521350 24.15 24.20 23.90 24.00 0.20 -0.83% 23.95 75 24.00 480 21.05
2022-11-17 2884 26454000 7165 626665450 23.90 23.95 23.55 23.75 0.25 -1.04% 23.70 469 23.75 442 20.83
2022-11-18 2884 21833000 6579 514903650 23.70 23.70 23.45 23.70 0.05 -0.21% 23.65 38 23.70 749 20.79
2022-11-21 2884 20802000 5724 490687100 23.65 23.75 23.45 23.75 0.05 0.21% 23.70 22 23.75 1177 20.83
2022-11-22 2884 17317000 5054 409758750 23.70 23.75 23.50 23.75 0.00 0% 23.70 42 23.75 453 20.83
2022-11-23 2884 24458000 6087 585415600 23.75 24.05 23.75 24.00 0.25 1.05% 24.00 465 24.05 818 21.05
2022-11-24 2884 17604000 4846 425273950 24.15 24.25 24.05 24.25 0.25 1.04% 24.20 189 24.25 932 21.27
2022-11-25 2884 29939000 6851 719165550 24.15 24.20 23.85 24.15 0.10 -0.41% 24.10 190 24.15 877 21.18
2022-11-28 2884 27252000 7451 652721500 23.90 24.15 23.75 24.10 0.05 -0.21% 24.10 91 24.15 554 21.14
2022-11-29 2884 31708000 7000 770527200 24.25 24.50 24.05 24.50 0.40 1.66% 24.45 109 24.50 95 21.49
2022-11-30 2884 42995000 8278 1063455400 24.40 24.95 24.30 24.80 0.30 1.22% 24.80 1249 24.85 5 21.75
2022-12-01 2884 24704000 8705 610084950 24.90 25.00 24.45 24.60 0.20 -0.81% 24.60 315 24.65 220 21.58
2022-12-02 2884 31108000 10242 755206800 24.45 24.55 24.10 24.15 0.45 -1.83% 24.15 131 24.20 28 21.18
2022-12-05 2884 16031000 5040 390483050 24.15 24.50 24.15 24.25 0.10 0.41% 24.25 75 24.30 215 21.27
2022-12-06 2884 17903000 5777 432840500 24.25 24.30 24.05 24.20 0.05 -0.21% 24.15 401 24.20 1550 21.23
2022-12-07 2884 34207000 6535 834080900 24.20 24.50 24.05 24.40 0.20 0.83% 24.40 260 24.45 27 21.40
2022-12-08 2884 25966000 5625 635786350 24.50 24.70 24.20 24.65 0.25 1.02% 24.55 17 24.65 723 21.62
2022-12-09 2884 12432000 4072 306684200 24.75 24.75 24.50 24.65 0.00 0% 24.65 45 24.70 598 21.62
2022-12-12 2884 16896000 5551 413862150 24.65 24.65 24.30 24.55 0.10 -0.41% 24.50 69 24.55 34 21.54
2022-12-13 2884 10226937 2975 192560619 18.90 18.90 18.75 18.80 0.05 -23.42% 18.75 1295 18.80 53 13.72
2022-12-14 2884 17001000 4208 418049600 24.50 24.65 24.35 24.65 0.45 31.12% 24.60 154 24.65 277 21.62
2022-12-15 2884 12584000 3417 308520000 24.65 24.65 24.35 24.60 0.05 -0.2% 24.55 73 24.60 297 21.58
2022-12-16 2884 22501000 6215 546534200 24.25 24.50 24.15 24.25 0.35 -1.42% 24.25 402 24.30 60 21.27
2022-12-18 2884 13360112 6150 390253555 29.20 29.40 29.00 29.20 0.00 20.41% 29.20 746 29.25 30 19.60
2022-12-19 2884 16096000 5068 388425600 24.05 24.30 24.05 24.30 0.05 -16.78% 24.20 6 24.30 701 21.32
2022-12-20 2884 27839000 9313 668463200 24.10 24.30 23.80 24.00 0.30 -1.23% 24.00 61 24.05 52 21.05
2022-12-21 2884 9074000 3037 218246950 24.00 24.15 23.95 24.10 0.10 0.42% 24.10 97 24.15 485 21.14
2022-12-22 2884 8942000 2511 216887700 24.20 24.35 24.10 24.35 0.25 1.04% 24.30 61 24.35 55 21.36
2022-12-23 2884 10138000 3366 244154600 24.05 24.15 24.00 24.10 0.25 -1.03% 24.05 1035 24.10 65 21.14
2022-12-26 2884 5267000 2213 127350500 24.15 24.25 24.10 24.15 0.05 0.21% 24.15 27 24.20 147 21.18
2022-12-27 2884 5679000 1709 137908300 24.20 24.35 24.15 24.30 0.15 0.62% 24.25 4 24.30 241 21.32
2022-12-28 2884 8825000 3630 212698950 24.20 24.20 24.05 24.05 0.25 -1.03% 24.05 766 24.10 169 21.10
2022-12-29 2884 15127000 5231 362686200 24.00 24.20 23.85 24.10 0.05 0.21% 24.05 1 24.10 555 21.14
2022-12-30 2884 10013000 2185 241427350 24.20 24.20 24.05 24.05 0.05 -0.21% 24.05 321 24.10 17 21.10