台新金(2887)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　　18.85
0
0%		18.80
-0.05
-0.27%		18.75
-0.05
-0.27%		18.85
0.1
0.53%		18.95
0.1
0.53%		 　19.05
0.1
0.53%		19.40
0.35
1.84%		19.50
0.1
0.52%		20.50
1
5.13%		20.55
0.05
0.24%		 　20.50
-0.05
-0.24%		20.70
0.2
0.98%		20.55
-0.15
-0.72%		20.45
-0.1
-0.49%		20.15
-0.3
-1.47%		 　20.00
-0.15
-0.74%		19.70
-0.3
-1.5%		19.65
-0.05
-0.25%		 19.81
2 月　　　　　　20.10
0.45
2.29%		20.30
0.2
1%		20.45
0.15
0.74%		20.50
0.05
0.24%		20.55
0.05
0.24%		 　20.30
-0.25
-1.22%		20.10
-0.2
-0.99%		20.20
0.1
0.5%		20.20
0
0%		20.10
-0.1
-0.5%		 　20.05
-0.05
-0.25%		19.85
-0.2
-1%		19.85
0
0%		19.50
-0.35
-1.76%		19.50
0
0%		 19.98
3 月19.60
0.1
0.51%		19.60
0
0%		19.60
0
0%		 　　18.90
-0.7
-3.57%		18.25
-0.65
-3.44%		18.30
0.05
0.27%		18.95
0.65
3.55%		18.90
-0.05
-0.26%		 　18.85
-0.05
-0.26%		19.00
0.15
0.8%		19.20
0.2
1.05%		19.45
0.25
1.3%		19.60
0.15
0.77%		 　19.65
0.05
0.26%		19.80
0.15
0.76%		20.25
0.45
2.27%		20.15
-0.1
-0.49%		19.85
-0.3
-1.49%		 　19.95
0.1
0.5%		19.95
0
0%		20.15
0.2
1%		20.50
0.35
1.74%		19.45
4 月20.60
0.1
0.49%		 　　　21.10
0.5
2.43%		20.70
-0.4
-1.9%		20.95
0.25
1.21%		 　20.70
-0.25
-1.19%		20.60
-0.1
-0.48%		20.55
-0.05
-0.24%		20.15
-0.4
-1.95%		20.00
-0.15
-0.74%		 　19.55
-0.45
-2.25%		19.40
-0.15
-0.77%		19.60
0.2
1.03%		19.30
-0.3
-1.53%		19.35
0.05
0.26%		 　19.15
-0.2
-1.03%		19.35
0.2
1.04%		19.10
-0.25
-1.29%		19.15
0.05
0.26%		19.40
0.25
1.31%		 19.91
5 月　　19.30
-0.1
-0.52%		19.40
0.1
0.52%		18.90
-0.5
-2.58%		18.40
-0.5
-2.65%		 　17.85
-0.55
-2.99%		17.50
-0.35
-1.96%		17.35
-0.15
-0.86%		16.70
-0.65
-3.75%		16.70
0
0%		 　16.80
0.1
0.6%		16.85
0.05
0.3%		17.25
0.4
2.37%		16.80
-0.45
-2.61%		17.05
0.25
1.49%		 　17.05
0
0%		17.00
-0.05
-0.29%		17.00
0
0%		16.95
-0.05
-0.29%		17.25
0.3
1.77%		 　17.70
0.45
2.61%		17.95
0.25
1.41%		17.49
6 月17.55
-0.4
-2.23%		17.50
-0.05
-0.28%		 　　18.00
0.5
2.86%		17.70
-0.3
-1.67%		17.60
-0.1
-0.56%		17.35
-0.25
-1.42%		17.15
-0.2
-1.15%		 　16.85
-0.3
-1.75%		16.90
0.05
0.3%		16.90
0
0%		16.90
0
0%		16.60
-0.3
-1.78%		 　16.70
0.1
0.6%		17.10
0.4
2.4%		16.85
-0.25
-1.46%		16.90
0.05
0.3%		16.95
0.05
0.3%		 　16.85
-0.1
-0.59%		16.90
0.05
0.3%		16.70
-0.2
-1.18%		16.30
-0.4
-2.4%		 17.03
7 月16.00
-0.3
-1.84%		 　16.05
0.05
0.31%		16.10
0.05
0.31%		15.75
-0.35
-2.17%		15.70
-0.05
-0.32%		15.90
0.2
1.27%		 　15.50
-0.4
-2.52%		14.85
-0.65
-4.19%		15.30
0.45
3.03%		15.30
0
0%		14.90
-0.4
-2.61%		 　15.20
0.3
2.01%		15.20
0
0%		15.15
-0.05
-0.33%		15.35
0.2
1.32%		15.60
0.25
1.63%		 　15.60
0
0%		15.55
-0.05
-0.32%		15.55
0
0%		15.70
0.15
0.96%		15.70
0
0%		 15.55
8 月15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		15.80
0.2
1.28%		 　15.90
0.1
0.63%		15.90
0
0%		16.45
0.55
3.46%		16.90
0.45
2.74%		16.85
-0.05
-0.3%		 　17.10
0.25
1.48%		17.30
0.2
1.17%		17.45
0.15
0.87%		17.45
0
0%		17.50
0.05
0.29%		 　17.45
-0.05
-0.29%		17.35
-0.1
-0.57%		15.65
-1.7
-9.8%		15.70
0.05
0.32%		15.60
-0.1
-0.64%		 　15.20
-0.4
-2.56%		15.20
0
0%		15.20
0
0%		16.31
9 月15.00
-0.2
-1.32%		14.90
-0.1
-0.67%		 　15.05
0.15
1.01%		15.20
0.15
1%		14.80
-0.4
-2.63%		15.05
0.25
1.69%		 　　15.15
0.1
0.66%		15.10
-0.05
-0.33%		14.85
-0.25
-1.66%		15.00
0.15
1.01%		14.80
-0.2
-1.33%		 　14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.65
-0.15
-1.01%		14.35
-0.3
-2.05%		14.35
0
0%		 　14.00
-0.35
-2.44%		13.95
-0.05
-0.36%		13.65
-0.3
-2.15%		13.85
0.2
1.47%		13.70
-0.15
-1.08%		 14.6
10 月　　13.45
-0.25
-1.82%		13.55
0.1
0.74%		13.65
0.1
0.74%		13.70
0.05
0.37%		13.75
0.05
0.36%		 　　13.25
-0.5
-3.64%		13.30
0.05
0.38%		12.90
-0.4
-3.01%		12.90
0
0%		 　12.85
-0.05
-0.39%		13.10
0.25
1.95%		12.90
-0.2
-1.53%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		 　13.00
0.1
0.78%		13.10
0.1
0.77%		13.40
0.3
2.29%		13.55
0.15
1.12%		13.45
-0.1
-0.74%		 13.25
-0.2
-1.49%		13.22
11 月13.55
0.3
2.26%		13.45
-0.1
-0.74%		13.25
-0.2
-1.49%		13.35
0.1
0.75%		 　13.65
0.3
2.25%		13.75
0.1
0.73%		14.15
0.4
2.91%		14.10
-0.05
-0.35%		14.60
0.5
3.55%		 　14.80
0.2
1.37%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.55
-0.25
-1.69%		14.45
-0.1
-0.69%		 　14.60
0.15
1.04%		14.60
0
0%		14.70
0.1
0.68%		14.80
0.1
0.68%		14.85
0.05
0.34%		 　14.65
-0.2
-1.35%		15.00
0.35
2.39%		15.15
0.15
1%		 14.39
12 月15.10
-0.05
-0.33%		14.90
-0.2
-1.32%		 　14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		15.10
0.45
3.07%		14.80
-0.3
-1.99%		15.05
0.25
1.69%		 　14.90
-0.15
-1%		13.70
-1.2
-8.05%		15.10
1.4
10.22%		15.10
0
0%		15.00
-0.1
-0.66%		 20.70
5.7
38%		15.25
-5.45
-26.33%		15.00
-0.25
-1.64%		15.05
0.05
0.33%		15.20
0.15
1%		15.20
0
0%		 　15.10
-0.1
-0.66%		15.20
0.1
0.66%		15.05
-0.15
-0.99%		15.05
0
0%		15.10
0.05
0.33%		　15.4

說明:最高漲幅:38%最低跌幅:-26.33% 最高價:21.10最低價:12.85平均價:16.88,灰色底表示週末,漲141天(40.05)元,跌140天(-37.95)元,平盤29天
38%=2,10%=1,5%=1,4%=2,3%=9,2%=25,1%=72,0%=58,-0%=1,-1%=1,-2%=1,-3%=6,-4%=13,-5%=28,-6%=37,-7%=53,

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 2887 10844976 4176 204848792 19.00 19.05 18.80 18.85 0.10 0% 18.85 192 18.90 890 11.22
2022-01-04 2887 10905873 4931 204789810 18.80 18.85 18.75 18.80 0.05 -0.27% 18.75 773 18.80 1774 11.19
2022-01-05 2887 13093634 4551 245604354 18.75 18.80 18.70 18.75 0.05 -0.27% 18.75 651 18.80 3700 11.16
2022-01-06 2887 18140478 4946 341269658 18.80 18.90 18.70 18.85 0.10 0.53% 18.80 790 18.85 15 11.22
2022-01-07 2887 28611340 7329 542971174 18.90 19.15 18.85 18.95 0.10 0.53% 18.90 191 18.95 783 11.28
2022-01-10 2887 17514600 6799 332057924 19.00 19.05 18.85 19.05 0.10 0.53% 19.00 233 19.05 938 11.34
2022-01-11 2887 48436813 12492 933005120 19.05 19.40 19.05 19.40 0.35 1.84% 19.35 1236 19.40 1458 11.55
2022-01-12 2887 33913395 13385 658680025 19.40 19.60 19.20 19.50 0.10 0.52% 19.45 438 19.50 1547 11.61
2022-01-13 2887 119064476 34997 2147483647 19.55 20.55 19.55 20.50 1.00 5.13% 20.45 896 20.50 1358 12.20
2022-01-14 2887 84964025 28820 1740036991 20.55 20.90 20.10 20.55 0.05 0.24% 20.50 1017 20.55 980 12.23
2022-01-17 2887 52713358 18566 1077942721 20.55 20.90 20.20 20.50 0.05 -0.24% 20.45 97 20.50 348 12.20
2022-01-18 2887 31465821 8187 647681044 20.50 20.70 20.35 20.70 0.20 0.98% 20.65 140 20.70 2323 12.32
2022-01-19 2887 35356788 10112 729083473 20.60 20.80 20.50 20.55 0.15 -0.72% 20.50 1646 20.55 432 12.23
2022-01-20 2887 33268105 9284 676069145 20.55 20.55 20.15 20.45 0.10 -0.49% 20.45 19 20.50 1585 12.17
2022-01-21 2887 45391560 17525 910635077 20.20 20.30 19.95 20.15 0.30 -1.47% 20.10 178 20.15 717 11.99
2022-01-24 2887 31918172 13380 631734312 19.90 20.00 19.60 20.00 0.15 -0.74% 19.95 769 20.00 969 11.90
2022-01-25 2887 40915686 15653 802367294 19.75 19.80 19.50 19.70 0.30 -1.5% 19.65 438 19.70 788 11.73
2022-01-26 2887 25426185 8506 500900102 19.70 19.85 19.55 19.65 0.05 -0.25% 19.65 790 19.70 1230 11.70
2022-02-07 2887 40853594 12411 815950802 19.65 20.25 19.60 20.10 0.45 2.29% 20.10 427 20.15 849 11.96
2022-02-08 2887 30438082 8880 617759237 20.15 20.40 20.10 20.30 0.20 1% 20.30 1592 20.35 333 12.08
2022-02-09 2887 26987253 8477 551019268 20.40 20.60 20.30 20.45 0.15 0.74% 20.40 753 20.45 397 12.17
2022-02-10 2887 18712532 7394 381531448 20.45 20.50 20.25 20.50 0.05 0.24% 20.45 313 20.50 1751 12.20
2022-02-11 2887 20060110 6817 410254553 20.35 20.60 20.30 20.55 0.05 0.24% 20.50 1522 20.55 337 12.23
2022-02-14 2887 32033875 11053 646358365 20.20 20.30 20.00 20.30 0.25 -1.22% 20.25 483 20.30 169 12.08
2022-02-15 2887 27226244 10838 548360474 20.25 20.30 20.05 20.10 0.20 -0.99% 20.05 3639 20.10 734 11.96
2022-02-16 2887 22256371 7893 449799454 20.25 20.35 20.10 20.20 0.10 0.5% 20.20 18 20.25 202 12.02
2022-02-17 2887 24174050 6903 488539519 20.25 20.35 20.10 20.20 0.00 0% 20.15 1029 20.20 137 12.02
2022-02-18 2887 19007144 7033 382194961 20.10 20.20 20.05 20.10 0.10 -0.5% 20.10 1609 20.15 145 11.96
2022-02-21 2887 28692640 11774 573785184 20.05 20.10 19.95 20.05 0.05 -0.25% 20.05 4 20.10 995 11.93
2022-02-22 2887 44301341 85932 876126840 20.00 20.00 19.65 19.85 0.20 -1% 19.85 582 19.90 1260 11.82
2022-02-23 2887 29720298 39708 587807252 19.75 19.90 19.65 19.85 0.00 0% 19.80 861 19.85 93 11.82
2022-02-24 2887 62072003 28677 1210432633 19.70 19.80 19.30 19.50 0.35 -1.76% 19.50 122 19.55 916 11.61
2022-02-25 2887 60859938 15947 1180386184 19.50 19.60 19.20 19.50 0.00 0% 19.45 388 19.50 907 11.75
2022-03-01 2887 33316031 11470 652325157 19.30 19.75 19.30 19.60 0.10 0.51% 19.55 718 19.60 291 11.81
2022-03-02 2887 21400000 6516 417204400 19.55 19.60 19.40 19.60 0.00 0% 19.55 315 19.60 1567 11.81
2022-03-03 2887 27543000 6754 539007050 19.65 19.70 19.45 19.60 0.00 0% 19.55 583 19.60 556 11.81
2022-03-07 2887 60454109 23803 1136400001 19.10 19.15 18.65 18.90 0.45 -3.57% 18.85 595 18.90 687 11.39
2022-03-08 2887 73344004 30456 1345940986 18.40 18.60 18.20 18.25 0.65 -3.44% 18.25 131 18.30 563 10.99
2022-03-09 2887 30407428 14205 556817646 18.30 18.50 18.20 18.30 0.05 0.27% 18.25 3647 18.30 209 11.02
2022-03-10 2887 42182039 12099 795940307 18.50 19.10 18.45 18.95 0.65 3.55% 18.95 2366 19.00 516 11.42
2022-03-11 2887 18448000 4242 349068100 18.95 19.15 18.80 18.90 0.05 -0.26% 18.85 481 18.90 1217 11.39
2022-03-14 2887 16484000 4405 310999050 18.85 19.00 18.80 18.85 0.05 -0.26% 18.85 23 18.90 453 11.36
2022-03-15 2887 18973000 5306 358991100 19.00 19.10 18.80 19.00 0.15 0.8% 18.95 56 19.00 1548 11.45
2022-03-16 2887 26137000 6125 498967250 19.05 19.20 18.95 19.20 0.20 1.05% 19.15 245 19.20 1580 11.57
2022-03-17 2887 30892000 6782 601626650 19.45 19.60 19.35 19.45 0.25 1.3% 19.40 3162 19.45 299 11.72
2022-03-18 2887 37431000 6559 734690700 19.50 19.80 19.45 19.60 0.15 0.77% 19.55 511 19.60 661 11.81
2022-03-21 2887 17301000 5216 340149600 19.70 19.80 19.55 19.65 0.05 0.26% 19.60 239 19.65 1381 11.84
2022-03-22 2887 27758000 4268 548241300 19.75 19.90 19.65 19.80 0.15 0.76% 19.80 50 19.85 1777 11.93
2022-03-23 2887 49947000 11513 1007620600 19.95 20.35 19.90 20.25 0.45 2.27% 20.25 1306 20.30 361 12.20
2022-03-24 2887 25367000 6023 510603400 20.30 20.30 20.00 20.15 0.10 -0.49% 20.10 355 20.15 569 12.14
2022-03-25 2887 37998000 8978 754744350 20.15 20.25 19.70 19.85 0.30 -1.49% 19.85 342 19.90 1268 11.96
2022-03-28 2887 13606000 3939 269193550 19.75 19.95 19.60 19.95 0.10 0.5% 19.90 356 19.95 310 12.02
2022-03-29 2887 11695000 3792 233471750 19.90 20.05 19.85 19.95 0.00 0% 19.90 641 19.95 251 12.02
2022-03-30 2887 29178000 7628 588579850 20.05 20.35 20.05 20.15 0.20 1% 20.10 1394 20.15 173 12.14
2022-03-31 2887 56540000 11050 1158167000 20.25 20.70 20.15 20.50 0.35 1.74% 20.50 32 20.55 532 12.35
2022-04-01 2887 38902000 8270 798962750 20.40 20.80 20.25 20.60 0.10 0.49% 20.55 546 20.60 1334 12.41
2022-04-06 2887 55864000 12005 1166924750 20.50 21.10 20.45 21.10 0.50 2.43% 21.05 466 21.10 3401 12.71
2022-04-07 2887 51498055 23246 1075730563 21.05 21.20 20.65 20.70 0.40 -1.9% 20.70 75 20.75 1130 12.47
2022-04-08 2887 29998000 9180 623394500 20.80 21.00 20.50 20.95 0.25 1.21% 20.90 2997 20.95 250 12.62
2022-04-11 2887 46460000 10340 965733350 20.75 21.15 20.50 20.70 0.25 -1.19% 20.70 864 20.75 329 12.47
2022-04-12 2887 29316000 6994 603044250 20.65 20.80 20.45 20.60 0.10 -0.48% 20.60 639 20.65 404 12.41
2022-04-13 2887 21191000 7180 435286200 20.65 20.75 20.30 20.55 0.05 -0.24% 20.55 655 20.60 615 12.38
2022-04-14 2887 30111000 8355 609978600 20.50 20.60 20.10 20.15 0.40 -1.95% 20.15 416 20.20 1429 12.14
2022-04-15 2887 22649000 6086 453499250 20.10 20.30 19.90 20.00 0.15 -0.74% 20.00 1919 20.05 175 12.05
2022-04-18 2887 38484000 12813 752813100 19.90 19.95 19.30 19.55 0.45 -2.25% 19.50 172 19.55 69 11.78
2022-04-19 2887 28294001 10535 553252631 19.55 19.85 19.40 19.40 0.15 -0.77% 19.40 2074 19.45 325 11.69
2022-04-20 2887 27334000 8543 530447000 19.60 19.65 19.25 19.60 0.20 1.03% 19.55 148 19.60 1190 11.81
2022-04-21 2887 32138401 13823 620507066 19.65 19.70 19.20 19.30 0.30 -1.53% 19.25 414 19.30 1596 11.63
2022-04-22 2887 27923000 7412 537389550 19.15 19.45 19.05 19.35 0.05 0.26% 19.35 1815 19.40 424 11.66
2022-04-25 2887 39119000 11806 744015450 19.15 19.20 18.90 19.15 0.20 -1.03% 19.10 743 19.15 688 11.54
2022-04-26 2887 27627000 6900 535063100 19.20 19.50 19.15 19.35 0.20 1.04% 19.35 1608 19.40 476 11.66
2022-04-27 2887 32861237 8414 628730108 19.15 19.30 19.00 19.10 0.25 -1.29% 19.10 1479 19.15 1151 11.51
2022-04-28 2887 30300000 5906 577900050 19.10 19.20 18.95 19.15 0.05 0.26% 19.10 381 19.15 519 11.54
2022-04-29 2887 23880000 4235 462965550 19.20 19.50 19.20 19.40 0.25 1.31% 19.40 752 19.45 259 11.69
2022-05-03 2887 22588000 6055 434556450 19.40 19.40 19.15 19.30 0.10 -0.52% 19.30 238 19.35 1957 11.63
2022-05-04 2887 20743000 5355 400190350 19.35 19.45 19.20 19.40 0.10 0.52% 19.35 2012 19.40 493 11.69
2022-05-05 2887 98053000 29254 1851837000 19.50 19.55 18.60 18.90 0.50 -2.58% 18.85 1125 18.90 1573 11.39
2022-05-06 2887 63104000 20498 1157357850 18.50 18.60 18.20 18.40 0.50 -2.65% 18.35 3273 18.40 1410 11.08
2022-05-09 2887 56435904 24256 1011382069 18.20 18.20 17.75 17.85 0.55 -2.99% 17.80 2454 17.85 216 10.75
2022-05-10 2887 51806000 15444 902248150 17.25 17.65 17.05 17.50 0.35 -1.96% 17.50 2256 17.55 610 10.54
2022-05-11 2887 28395000 10259 493580750 17.50 17.60 17.30 17.35 0.15 -0.86% 17.35 280 17.40 719 10.45
2022-05-12 2887 58673000 20105 988678700 17.25 17.25 16.55 16.70 0.65 -3.75% 16.65 741 16.70 625 10.06
2022-05-13 2887 43902000 13037 728554850 16.65 16.80 16.35 16.70 0.00 0% 16.65 661 16.70 1925 10.06
2022-05-16 2887 25045000 9711 418120950 16.75 17.00 16.50 16.80 0.10 0.6% 16.75 204 16.80 534 10.12
2022-05-17 2887 19702000 6638 331540450 16.95 16.95 16.65 16.85 0.05 0.3% 16.85 592 16.90 216 10.15
2022-05-18 2887 28371000 8366 487312950 16.85 17.35 16.80 17.25 0.40 2.37% 17.25 934 17.30 376 10.39
2022-05-19 2887 29380000 7674 493366450 16.80 16.90 16.60 16.80 0.45 -2.61% 16.80 161 16.85 874 10.12
2022-05-20 2887 22276000 5915 380454050 16.95 17.20 16.90 17.05 0.25 1.49% 17.05 1116 17.10 754 10.27
2022-05-23 2887 24028000 5830 409648350 17.30 17.30 16.80 17.05 0.00 0% 17.05 599 17.10 78 11.60
2022-05-24 2887 15772446 5761 269375644 17.05 17.25 17.00 17.00 0.05 -0.29% 17.00 1680 17.05 42 11.56
2022-05-25 2887 18335000 5543 310939950 17.05 17.15 16.80 17.00 0.00 0% 17.00 111 17.05 269 11.56
2022-05-26 2887 15949000 5110 271371300 17.15 17.25 16.85 16.95 0.05 -0.29% 16.95 309 17.00 998 11.53
2022-05-27 2887 20286000 5244 350122150 17.15 17.35 17.05 17.25 0.30 1.77% 17.25 24 17.30 1073 11.73
2022-05-30 2887 24319000 6607 429272100 17.45 17.80 17.40 17.70 0.45 2.61% 17.65 1605 17.70 453 12.04
2022-05-31 2887 44005000 4347 785026750 17.65 17.95 17.50 17.95 0.25 1.41% 17.90 653 17.95 594 12.21
2022-06-01 2887 18899000 5822 333882200 17.85 17.90 17.55 17.55 0.40 -2.23% 17.55 1481 17.60 189 11.94
2022-06-02 2887 10177000 2900 178271100 17.45 17.65 17.35 17.50 0.05 -0.28% 17.50 1034 17.55 386 11.90
2022-06-06 2887 58206000 10433 1046480650 17.70 18.30 17.60 18.00 0.50 2.86% 18.00 340 18.05 166 12.24
2022-06-07 2887 27964000 7056 494242750 17.95 18.00 17.60 17.70 0.30 -1.67% 17.65 188 17.70 932 12.04
2022-06-08 2887 14031000 4214 247146550 17.80 17.80 17.55 17.60 0.10 -0.56% 17.60 156 17.65 1124 11.97
2022-06-09 2887 24005000 7342 416553000 17.50 17.50 17.25 17.35 0.25 -1.42% 17.30 442 17.35 1023 11.80
2022-06-10 2887 18846000 5009 323155450 17.10 17.30 17.00 17.15 0.20 -1.15% 17.15 1924 17.20 406 11.67
2022-06-13 2887 29162000 10559 489553600 16.85 16.90 16.70 16.85 0.30 -1.75% 16.85 454 16.90 681 11.46
2022-06-14 2887 29624000 6319 498977300 16.75 17.00 16.70 16.90 0.05 0.3% 16.85 361 16.90 381 11.50
2022-06-15 2887 23340000 6268 394940150 16.85 17.05 16.80 16.90 0.00 0% 16.90 1273 16.95 348 11.50
2022-06-16 2887 23644000 5729 402522200 17.20 17.25 16.90 16.90 0.00 0% 16.90 338 16.95 626 11.50
2022-06-17 2887 37357000 9946 621110700 16.75 16.80 16.55 16.60 0.30 -1.78% 16.60 3836 16.65 283 11.29
2022-06-20 2887 43663007 9187 735588880 16.90 17.25 16.55 16.70 0.10 0.6% 16.65 618 16.70 1080 11.36
2022-06-21 2887 27494000 5810 467929400 16.80 17.20 16.70 17.10 0.40 2.4% 17.05 1394 17.10 74 11.63
2022-06-22 2887 16690000 4344 282959750 17.20 17.25 16.80 16.85 0.25 -1.46% 16.85 1394 16.90 244 11.46
2022-06-23 2887 25741309 7044 433826386 17.15 17.15 16.65 16.90 0.05 0.3% 16.85 420 16.90 785 11.50
2022-06-24 2887 17337000 4075 294596750 17.15 17.15 16.85 16.95 0.05 0.3% 16.90 251 16.95 263 11.53
2022-06-27 2887 20181000 6094 342647550 17.10 17.10 16.85 16.85 0.10 -0.59% 16.85 704 16.90 425 11.46
2022-06-28 2887 11190000 2536 188994600 17.00 17.00 16.80 16.90 0.05 0.3% 16.85 486 16.90 1495 11.50
2022-06-29 2887 25865000 7378 431667300 16.80 16.85 16.60 16.70 0.20 -1.18% 16.65 590 16.70 75 11.36
2022-06-30 2887 28683000 8685 470131300 16.65 16.65 16.30 16.30 0.40 -2.4% 16.30 2417 16.35 245 11.09
2022-07-01 2887 23329674 9456 375962118 16.25 16.35 16.00 16.00 0.30 -1.84% 16.00 5466 16.05 45 10.88
2022-07-04 2887 19760000 4542 316609150 16.00 16.30 15.80 16.05 0.05 0.31% 16.00 650 16.05 332 10.92
2022-07-05 2887 11629000 2753 187276900 16.30 16.35 15.95 16.10 0.05 0.31% 16.05 713 16.10 255 10.95
2022-07-06 2887 21449466 9408 339834959 16.05 16.05 15.75 15.75 0.35 -2.17% 15.75 1215 15.80 646 10.71
2022-07-07 2887 20637000 5039 324686500 15.80 15.90 15.55 15.70 0.05 -0.32% 15.70 1384 15.75 302 10.68
2022-07-08 2887 10525000 2842 167330750 15.75 16.00 15.75 15.90 0.20 1.27% 15.90 51 15.95 584 10.82
2022-07-11 2887 17777000 6884 277765300 15.90 15.95 15.50 15.50 0.40 -2.52% 15.50 3032 15.55 163 10.54
2022-07-12 2887 33627000 12108 503943900 15.35 15.35 14.85 14.85 0.65 -4.19% 14.85 807 14.90 253 10.10
2022-07-13 2887 25831000 6176 394738150 15.10 15.50 15.10 15.30 0.45 3.03% 15.30 1177 15.35 80 10.41
2022-07-14 2887 9887000 2617 151309750 15.30 15.45 15.15 15.30 0.00 0% 15.30 58 15.35 159 10.41
2022-07-15 2887 22842000 7403 342566150 15.25 15.25 14.90 14.90 0.40 -2.61% 14.90 2933 14.95 261 10.14
2022-07-18 2887 18376000 4103 278583150 15.05 15.30 14.95 15.20 0.30 2.01% 15.15 760 15.20 131 10.34
2022-07-19 2887 10120000 2656 153879250 15.10 15.30 15.05 15.20 0.00 0% 15.20 277 15.25 340 10.34
2022-07-20 2887 19617000 5561 299070600 15.30 15.50 15.05 15.15 0.05 -0.33% 15.10 339 15.15 907 10.31
2022-07-21 2887 13992000 2793 213427750 15.10 15.35 15.10 15.35 0.20 1.32% 15.30 527 15.35 378 10.44
2022-07-22 2887 26501178 6744 410767748 15.25 15.75 15.20 15.60 0.25 1.63% 15.55 558 15.60 196 10.61
2022-07-25 2887 17188000 5951 267820400 15.60 15.70 15.45 15.60 0.00 0% 15.55 238 15.60 2484 10.61
2022-07-26 2887 16483000 4412 256120450 15.60 15.65 15.45 15.55 0.05 -0.32% 15.50 352 15.55 120 10.58
2022-07-27 2887 10363000 2775 161015250 15.55 15.65 15.45 15.55 0.00 0% 15.50 977 15.55 5500 10.58
2022-07-28 2887 18695000 5547 292491850 15.65 15.80 15.55 15.70 0.15 0.96% 15.65 156 15.70 87 10.68
2022-07-29 2887 32732000 7406 514647300 15.90 15.95 15.55 15.70 0.00 0% 15.65 17 15.70 3049 10.68
2022-08-01 2887 14987000 4512 235900750 15.75 15.80 15.65 15.80 0.10 0.64% 15.75 431 15.80 177 10.75
2022-08-02 2887 17817000 4886 278584900 15.65 15.75 15.50 15.75 0.05 -0.32% 15.70 78 15.75 886 10.71
2022-08-03 2887 17987000 5220 280958400 15.70 15.75 15.55 15.65 0.10 -0.63% 15.60 462 15.65 430 10.65
2022-08-04 2887 13979000 3978 217933300 15.65 15.70 15.50 15.60 0.05 -0.32% 15.60 518 15.65 66 10.61
2022-08-05 2887 17178772 5114 271084485 15.75 15.85 15.70 15.80 0.20 1.28% 15.80 679 15.85 643 10.75
2022-08-08 2887 12059000 3819 191329650 15.80 15.95 15.70 15.90 0.10 0.63% 15.90 277 15.95 868 10.82
2022-08-09 2887 16868000 4164 267358350 15.75 15.95 15.70 15.90 0.00 0% 15.85 1243 15.90 56 10.82
2022-08-10 2887 29773720 8357 485034758 15.90 16.50 15.90 16.45 0.55 3.46% 16.40 1753 16.45 95 11.19
2022-08-11 2887 41648000 8715 702871150 16.80 17.05 16.65 16.90 0.45 2.74% 16.90 2476 16.95 877 11.50
2022-08-12 2887 26014000 6248 438358650 16.95 17.00 16.70 16.85 0.05 -0.3% 16.85 1260 16.90 295 11.46
2022-08-15 2887 26392000 5783 450791550 17.00 17.20 16.95 17.10 0.25 1.48% 17.10 849 17.15 642 11.63
2022-08-16 2887 24584000 5654 423806100 17.15 17.40 17.10 17.30 0.20 1.17% 17.30 627 17.35 1001 11.77
2022-08-17 2887 29433000 7508 512563950 17.35 17.55 17.30 17.45 0.15 0.87% 17.40 365 17.45 568 11.87
2022-08-18 2887 25065000 5968 437691000 17.55 17.55 17.35 17.45 0.00 0% 17.45 247 17.50 791 11.87
2022-08-19 2887 36754000 7875 640202600 17.45 17.50 17.30 17.50 0.05 0.29% 17.45 335 17.50 1985 11.90
2022-08-22 2887 46046753 9669 803322819 17.40 17.55 17.30 17.45 0.05 -0.29% 17.45 86 17.50 693 17.99
2022-08-23 2887 55945000 11371 973011400 17.40 17.45 17.30 17.35 0.10 -0.57% 17.35 1189 17.40 2306 17.89
2022-08-24 2887 68576000 23076 1087316950 16.20 16.20 15.60 15.65 0.00 -9.8% 15.65 3465 15.70 284 16.13
2022-08-25 2887 26374000 6671 415429500 15.65 15.85 15.65 15.70 0.05 0.32% 15.70 3394 15.75 288 16.19
2022-08-26 2887 28676000 10517 447967150 15.75 15.80 15.55 15.60 0.10 -0.64% 15.60 1344 15.65 279 16.08
2022-08-29 2887 35277000 12082 538432900 15.30 15.35 15.20 15.20 0.40 -2.56% 15.20 5177 15.25 125 15.67
2022-08-30 2887 22008000 7158 334971450 15.20 15.35 15.10 15.20 0.00 0% 15.20 558 15.25 107 15.67
2022-08-31 2887 40638000 5651 618047150 15.15 15.30 15.10 15.20 0.00 0% 15.20 1529 15.25 598 15.67
2022-09-01 2887 27082775 11577 407164509 15.10 15.10 15.00 15.00 0.20 -1.32% 15.00 9651 15.05 164 15.46
2022-09-02 2887 20415000 8579 305558200 15.00 15.05 14.90 14.90 0.10 -0.67% 14.90 5168 14.95 436 15.36
2022-09-05 2887 15737000 4254 236101150 14.95 15.10 14.90 15.05 0.15 1.01% 15.00 1389 15.05 9 15.52
2022-09-06 2887 14389000 4600 218684250 15.15 15.25 15.10 15.20 0.15 1% 15.15 910 15.20 297 15.67
2022-09-07 2887 37068000 13419 551973850 15.10 15.15 14.80 14.80 0.40 -2.63% 14.80 3997 14.85 780 15.26
2022-09-08 2887 27598000 8262 412273450 14.85 15.10 14.70 15.05 0.25 1.69% 15.05 35 15.10 1024 15.52
2022-09-12 2887 16750000 5160 253024250 15.20 15.20 14.95 15.15 0.10 0.66% 15.15 152 15.20 1838 15.62
2022-09-13 2887 11001000 3623 166624050 15.20 15.25 15.05 15.10 0.05 -0.33% 15.10 413 15.15 43 15.57
2022-09-14 2887 15906000 6775 237096050 14.85 15.00 14.80 14.85 0.25 -1.66% 14.85 2160 14.90 4 15.31
2022-09-15 2887 15581000 3431 233695350 14.85 15.10 14.85 15.00 0.15 1.01% 15.00 839 15.05 463 15.46
2022-09-16 2887 40178000 8975 596483400 14.85 15.00 14.80 14.80 0.20 -1.33% 14.80 1859 14.85 260 15.26
2022-09-19 2887 9340691 3944 139097497 14.90 15.00 14.85 14.85 0.05 0.34% 14.85 638 14.90 367 15.31
2022-09-20 2887 20230000 6802 300033600 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 1469 14.85 684 15.26
2022-09-21 2887 26487000 9827 389328600 14.80 14.80 14.60 14.65 0.15 -1.01% 14.65 556 14.70 190 15.10
2022-09-22 2887 25568000 9518 367994700 14.55 14.55 14.30 14.35 0.30 -2.05% 14.35 1482 14.40 298 14.79
2022-09-23 2887 14938000 4396 214649600 14.25 14.50 14.25 14.35 0.00 0% 14.35 1254 14.40 274 14.79
2022-09-26 2887 27494000 8611 386859300 14.25 14.25 14.00 14.00 0.35 -2.44% 14.00 5207 14.05 1046 14.43
2022-09-27 2887 18903000 6329 264187450 14.00 14.25 13.90 13.95 0.05 -0.36% 13.95 96 14.00 673 14.38
2022-09-28 2887 32203000 9651 442214150 13.95 14.10 13.60 13.65 0.30 -2.15% 13.65 510 13.70 896 14.07
2022-09-29 2887 32276000 10722 446763650 13.80 13.95 13.75 13.85 0.20 1.47% 13.80 1208 13.85 730 14.28
2022-09-30 2887 21840000 4150 299713550 13.80 13.85 13.65 13.70 0.15 -1.08% 13.70 2080 13.75 292 14.12
2022-10-03 2887 18209000 6479 246664150 13.60 13.70 13.40 13.45 0.25 -1.82% 13.45 15 13.50 572 13.87
2022-10-04 2887 17887558 6468 241702402 13.60 13.70 13.40 13.55 0.10 0.74% 13.50 992 13.55 342 13.97
2022-10-05 2887 18038000 4946 246605250 13.60 13.85 13.60 13.65 0.10 0.74% 13.65 444 13.70 1142 14.07
2022-10-06 2887 11188000 2947 153167100 13.75 13.75 13.60 13.70 0.05 0.37% 13.70 415 13.75 569 14.12
2022-10-07 2887 12503000 2594 171681550 13.60 13.85 13.60 13.75 0.05 0.36% 13.70 880 13.75 74 14.18
2022-10-11 2887 25428000 8605 339756750 13.65 13.65 13.25 13.25 0.50 -3.64% 13.25 1693 13.30 168 13.66
2022-10-12 2887 15283000 4337 202644050 13.30 13.40 13.15 13.30 0.05 0.38% 13.30 338 13.35 749 13.71
2022-10-13 2887 25483000 9543 331264800 13.30 13.35 12.85 12.90 0.40 -3.01% 12.85 1831 12.90 293 13.30
2022-10-14 2887 18482000 4405 240114750 13.10 13.15 12.90 12.90 0.00 0% 12.90 1590 12.95 82 13.30
2022-10-17 2887 17362000 5070 222325250 12.85 12.90 12.65 12.85 0.05 -0.39% 12.85 62 12.90 185 13.25
2022-10-18 2887 12584000 2720 164088100 13.10 13.15 12.90 13.10 0.25 1.95% 13.05 454 13.10 738 13.51
2022-10-19 2887 28304000 9614 363732100 13.00 13.00 12.70 12.90 0.20 -1.53% 12.90 316 12.95 534 13.30
2022-10-20 2887 47053000 9922 592869500 12.65 12.90 12.45 12.85 0.05 -0.39% 12.80 6 12.85 415 13.25
2022-10-21 2887 12233000 2846 157582000 12.70 13.00 12.65 12.90 0.05 0.39% 12.90 71 12.95 972 13.30
2022-10-24 2887 14819000 3188 193158000 13.10 13.20 12.90 13.00 0.10 0.78% 12.95 804 13.00 57 13.40
2022-10-25 2887 13292000 3387 173166500 13.15 13.15 12.85 13.10 0.10 0.77% 13.05 189 13.10 251 13.51
2022-10-26 2887 16650000 4138 221609850 13.15 13.45 13.00 13.40 0.30 2.29% 13.35 363 13.40 568 13.81
2022-10-27 2887 15031000 3323 204279000 13.50 13.70 13.45 13.55 0.15 1.12% 13.55 402 13.60 454 13.97
2022-10-28 2887 11528525 3790 155682825 13.55 13.65 13.40 13.45 0.10 -0.74% 13.45 4 13.50 739 13.87
2022-10-31 2887 27358000 5456 364537450 13.55 13.65 13.25 13.25 0.20 -1.49% 13.25 581 13.30 604 13.66
2022-11-01 2887 13142000 2756 177034000 13.35 13.60 13.30 13.55 0.30 2.26% 13.50 192 13.55 408 13.97
2022-11-02 2887 8904000 2536 120148350 13.55 13.60 13.45 13.45 0.10 -0.74% 13.45 126 13.50 530 13.87
2022-11-03 2887 11799000 3458 156588450 13.30 13.40 13.20 13.25 0.20 -1.49% 13.25 1151 13.30 212 13.66
2022-11-04 2887 9290000 2834 122843150 13.10 13.40 13.05 13.35 0.10 0.75% 13.30 595 13.35 287 13.76
2022-11-07 2887 18299000 3713 247655200 13.45 13.65 13.40 13.65 0.30 2.25% 13.60 49 13.65 827 14.07
2022-11-08 2887 12122000 3099 166308250 13.75 13.80 13.60 13.75 0.10 0.73% 13.70 101 13.75 332 14.18
2022-11-09 2887 19066000 5515 267153950 13.85 14.15 13.80 14.15 0.40 2.91% 14.10 99 14.15 848 14.59
2022-11-10 2887 10629374 4217 149321983 14.15 14.15 13.95 14.10 0.05 -0.35% 14.10 638 14.15 951 14.54
2022-11-11 2887 29528000 6633 428599400 14.50 14.60 14.30 14.60 0.50 3.55% 14.55 292 14.60 388 15.05
2022-11-14 2887 26272000 5015 387448100 14.75 14.90 14.55 14.80 0.20 1.37% 14.80 67 14.85 1316 15.26
2022-11-15 2887 17707000 3897 262440250 14.75 14.90 14.60 14.85 0.05 0.34% 14.80 146 14.85 221 15.31
2022-11-16 2887 17016000 4661 250704650 14.80 14.90 14.60 14.80 0.05 -0.34% 14.75 152 14.80 537 15.26
2022-11-17 2887 13405000 3292 195037300 14.75 14.80 14.45 14.55 0.25 -1.69% 14.50 911 14.55 222 15.00
2022-11-18 2887 12495000 3209 180666250 14.55 14.65 14.35 14.45 0.10 -0.69% 14.45 229 14.50 693 14.90
2022-11-21 2887 10427000 2759 151461900 14.45 14.65 14.35 14.60 0.15 1.04% 14.55 5 14.60 487 17.59
2022-11-22 2887 10626000 2931 154832850 14.60 14.65 14.40 14.60 0.00 0% 14.55 137 14.60 225 17.59
2022-11-23 2887 10881000 2922 159705750 14.70 14.75 14.55 14.70 0.10 0.68% 14.65 626 14.70 180 17.71
2022-11-24 2887 14998000 3696 220544300 14.80 14.80 14.60 14.80 0.10 0.68% 14.75 215 14.80 2160 17.83
2022-11-25 2887 16050000 3165 237163650 14.75 14.85 14.65 14.85 0.05 0.34% 14.80 310 14.85 1713 17.89
2022-11-28 2887 15417000 3555 226275600 14.65 14.80 14.55 14.65 0.20 -1.35% 14.65 479 14.70 123 17.65
2022-11-29 2887 18068000 3613 268379400 14.80 15.00 14.60 15.00 0.35 2.39% 14.95 1700 15.00 1837 18.07
2022-11-30 2887 47780000 4522 722991250 15.05 15.20 14.90 15.15 0.15 1% 15.15 3400 15.20 2578 18.25
2022-12-01 2887 16761000 4185 253451200 15.20 15.30 15.00 15.10 0.05 -0.33% 15.10 2 15.15 957 18.19
2022-12-02 2887 10299000 3257 153987750 15.10 15.10 14.85 14.90 0.20 -1.32% 14.90 345 14.95 316 17.95
2022-12-05 2887 9217000 2516 137425850 14.90 15.00 14.80 14.85 0.05 -0.34% 14.85 468 14.90 120 17.89
2022-12-06 2887 16389000 3490 241680250 14.80 14.95 14.65 14.65 0.20 -1.35% 14.65 676 14.70 87 17.65
2022-12-07 2887 20848000 4702 313531850 14.70 15.15 14.70 15.10 0.45 3.07% 15.05 308 15.10 1048 18.19
2022-12-08 2887 12771000 3087 189911700 15.00 15.10 14.80 14.80 0.30 -1.99% 14.80 1643 14.85 354 17.83
2022-12-09 2887 11654000 2485 174765050 14.95 15.05 14.90 15.05 0.25 1.69% 15.00 68 15.05 552 18.13
2022-12-12 2887 15528000 3147 231298550 14.90 15.00 14.80 14.90 0.15 -1% 14.90 86 14.95 327 17.95
2022-12-13 2887 11635523 1866 159471858 13.70 13.75 13.65 13.70 0.00 -8.05% 13.70 382 13.75 4289 12.34
2022-12-14 2887 15009000 2823 226200000 15.00 15.15 14.95 15.10 0.15 10.22% 15.05 154 15.10 376 18.19
2022-12-15 2887 9353000 1900 140857900 15.00 15.15 14.95 15.10 0.00 0% 15.05 510 15.10 15 18.19
2022-12-16 2887 20417000 3167 306336800 14.90 15.15 14.85 15.00 0.10 -0.66% 14.95 812 15.00 375 18.07
2022-12-18 2887 31465821 8187 647681044 20.50 20.70 20.35 20.70 0.20 38% 20.65 140 20.70 2323 12.32
2022-12-19 2887 21298000 5267 322049950 14.85 15.25 14.85 15.25 0.25 -26.33% 15.20 13 15.25 755 18.37
2022-12-20 2887 13062000 3542 196767000 15.10 15.20 14.95 15.00 0.25 -1.64% 14.95 649 15.00 294 18.07
2022-12-21 2887 6452000 2014 96760800 15.00 15.05 14.95 15.05 0.05 0.33% 15.00 239 15.05 418 18.13
2022-12-22 2887 10245000 2624 155329350 15.10 15.20 15.05 15.20 0.15 1% 15.15 279 15.20 33 18.31
2022-12-23 2887 6503000 1576 98388800 15.00 15.20 15.00 15.20 0.00 0% 15.15 9 15.20 1204 18.31
2022-12-26 2887 3676000 1467 55612850 15.10 15.20 15.10 15.10 0.10 -0.66% 15.10 89 15.15 497 18.19
2022-12-27 2887 5462000 1292 83026150 15.15 15.25 15.15 15.20 0.10 0.66% 15.15 169 15.20 282 18.31
2022-12-28 2887 5171000 1934 77955300 15.10 15.15 15.05 15.05 0.15 -0.99% 15.05 265 15.10 474 18.13
2022-12-29 2887 14374000 5905 215212200 15.00 15.10 14.80 15.05 0.00 0% 15.00 4 15.05 566 18.13
2022-12-30 2887 14957000 4903 227067700 15.05 15.30 15.00 15.10 0.05 0.33% 15.10 272 15.15 174 18.19