永豐金(2890)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　　16.10
0
0%		16.20
0.1
0.62%		16.30
0.1
0.62%		16.50
0.2
1.23%		16.55
0.05
0.3%		 　16.35
-0.2
-1.21%		16.55
0.2
1.22%		16.45
-0.1
-0.6%		16.70
0.25
1.52%		16.70
0
0%		 　16.70
0
0%		17.10
0.4
2.4%		16.95
-0.15
-0.88%		16.75
-0.2
-1.18%		16.50
-0.25
-1.49%		 　16.55
0.05
0.3%		16.40
-0.15
-0.91%		16.45
0.05
0.3%		 16.64
2 月　　　　　　17.05
0.6
3.65%		17.35
0.3
1.76%		17.50
0.15
0.86%		17.45
-0.05
-0.29%		17.35
-0.1
-0.57%		 　17.40
0.05
0.29%		17.25
-0.15
-0.86%		17.40
0.15
0.87%		17.40
0
0%		17.40
0
0%		 　17.55
0.15
0.86%		17.40
-0.15
-0.85%		17.45
0.05
0.29%		17.20
-0.25
-1.43%		17.10
-0.1
-0.58%		 17.32
3 月17.20
0.1
0.58%		17.40
0.2
1.16%		17.50
0.1
0.57%		 　　16.80
-0.7
-4%		16.40
-0.4
-2.38%		16.40
0
0%		16.90
0.5
3.05%		16.90
0
0%		 　17.00
0.1
0.59%		17.00
0
0%		17.10
0.1
0.59%		17.40
0.3
1.75%		17.30
-0.1
-0.57%		 　17.35
0.05
0.29%		17.45
0.1
0.58%		17.75
0.3
1.72%		17.75
0
0%		17.50
-0.25
-1.41%		 　17.55
0.05
0.29%		17.30
-0.25
-1.42%		18.35
1.05
6.07%		18.40
0.05
0.27%		17.28
4 月18.70
0.3
1.63%		 　　　19.10
0.4
2.14%		18.65
-0.45
-2.36%		19.05
0.4
2.14%		 　19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		19.05
0.2
1.06%		18.50
-0.55
-2.89%		18.50
0
0%		 　18.10
-0.4
-2.16%		18.35
0.25
1.38%		18.25
-0.1
-0.54%		18.25
0
0%		18.60
0.35
1.92%		 　18.25
-0.35
-1.88%		18.55
0.3
1.64%		18.15
-0.4
-2.16%		18.15
0
0%		18.25
0.1
0.55%		 18.53
5 月　　18.20
-0.05
-0.27%		18.30
0.1
0.55%		18.05
-0.25
-1.37%		17.75
-0.3
-1.66%		 　17.20
-0.55
-3.1%		17.50
0.3
1.74%		17.35
-0.15
-0.86%		16.80
-0.55
-3.17%		16.95
0.15
0.89%		 　16.85
-0.1
-0.59%		17.05
0.2
1.19%		17.50
0.45
2.64%		17.15
-0.35
-2%		17.50
0.35
2.04%		 　17.50
0
0%		17.40
-0.1
-0.57%		17.40
0
0%		17.30
-0.1
-0.57%		17.70
0.4
2.31%		 　17.80
0.1
0.56%		18.15
0.35
1.97%		17.47
6 月17.75
-0.4
-2.2%		17.70
-0.05
-0.28%		 　　17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.60
0.05
0.28%		17.40
-0.2
-1.14%		17.20
-0.2
-1.15%		 　16.95
-0.25
-1.45%		17.05
0.1
0.59%		17.15
0.1
0.59%		17.10
-0.05
-0.29%		16.75
-0.35
-2.05%		 　16.40
-0.35
-2.09%		16.95
0.55
3.35%		16.85
-0.1
-0.59%		17.00
0.15
0.89%		17.15
0.15
0.88%		 　17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		 17.11
7 月16.65
-0.15
-0.89%		 　16.60
-0.05
-0.3%		16.85
0.25
1.51%		16.45
-0.4
-2.37%		16.30
-0.15
-0.91%		16.60
0.3
1.84%		 　16.15
-0.45
-2.71%		15.65
-0.5
-3.1%		15.85
0.2
1.28%		15.65
-0.2
-1.26%		15.25
-0.4
-2.56%		 　15.80
0.55
3.61%		16.00
0.2
1.27%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		16.20
0.2
1.25%		 　16.40
0.2
1.23%		16.35
-0.05
-0.3%		16.50
0.15
0.92%		16.65
0.15
0.91%		16.90
0.25
1.5%		 16.27
8 月16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.80
0
0%		17.10
0.3
1.79%		 　17.35
0.25
1.46%		17.70
0.35
2.02%		16.90
-0.8
-4.52%		17.20
0.3
1.78%		17.20
0
0%		 　17.15
-0.05
-0.29%		17.25
0.1
0.58%		17.35
0.1
0.58%		17.25
-0.1
-0.58%		17.30
0.05
0.29%		 　17.25
-0.05
-0.29%		17.25
0
0%		17.10
-0.15
-0.87%		17.40
0.3
1.75%		17.45
0.05
0.29%		 　17.20
-0.25
-1.43%		17.25
0.05
0.29%		17.35
0.1
0.58%		17.19
9 月17.25
-0.1
-0.58%		17.15
-0.1
-0.58%		 　17.65
0.5
2.92%		17.70
0.05
0.28%		17.45
-0.25
-1.41%		17.95
0.5
2.87%		 　　18.30
0.35
1.95%		18.20
-0.1
-0.55%		18.00
-0.2
-1.1%		18.20
0.2
1.11%		18.45
0.25
1.37%		 　17.75
-0.7
-3.79%		17.60
-0.15
-0.85%		17.60
0
0%		17.20
-0.4
-2.27%		17.40
0.2
1.16%		 　17.15
-0.25
-1.44%		17.20
0.05
0.29%		16.90
-0.3
-1.74%		17.15
0.25
1.48%		17.30
0.15
0.87%		 17.59
10 月　　16.85
-0.45
-2.6%		16.95
0.1
0.59%		16.95
0
0%		17.15
0.2
1.18%		16.95
-0.2
-1.17%		 　　16.85
-0.1
-0.59%		17.10
0.25
1.48%		16.75
-0.35
-2.05%		16.60
-0.15
-0.9%		 　16.50
-0.1
-0.6%		16.70
0.2
1.21%		16.50
-0.2
-1.2%		16.10
-0.4
-2.42%		16.15
0.05
0.31%		 　15.80
-0.35
-2.17%		15.70
-0.1
-0.63%		16.05
0.35
2.23%		16.05
0
0%		16.00
-0.05
-0.31%		 16.10
0.1
0.63%		16.45
11 月16.30
0.2
1.24%		16.10
-0.2
-1.23%		16.05
-0.05
-0.31%		16.25
0.2
1.25%		 　16.30
0.05
0.31%		16.50
0.2
1.23%		16.55
0.05
0.3%		16.45
-0.1
-0.6%		16.80
0.35
2.13%		 　17.05
0.25
1.49%		17.00
-0.05
-0.29%		16.90
-0.1
-0.59%		16.90
0
0%		16.95
0.05
0.3%		 　16.85
-0.1
-0.59%		17.15
0.3
1.78%		17.25
0.1
0.58%		17.30
0.05
0.29%		17.50
0.2
1.16%		 　17.50
0
0%		17.75
0.25
1.43%		18.20
0.45
2.54%		 16.94
12 月17.95
-0.25
-1.37%		17.85
-0.1
-0.56%		 　17.95
0.1
0.56%		17.85
-0.1
-0.56%		17.90
0.05
0.28%		17.95
0.05
0.28%		17.75
-0.2
-1.11%		 　17.80
0.05
0.28%		9.54
-8.26
-46.4%		17.60
8.06
84.49%		17.45
-0.15
-0.85%		16.90
-0.55
-3.15%		 17.10
0.2
1.18%		16.70
-0.4
-2.34%		16.60
-0.1
-0.6%		16.60
0
0%		17.55
0.95
5.72%		16.70
-0.85
-4.84%		 　16.80
0.1
0.6%		16.80
0
0%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		　17.01

說明:最高漲幅:84.49%最低跌幅:-46.4% 最高價:19.10最低價:9.54平均價:17.14,灰色底表示週末,漲147天(39.61)元,跌136天(-38.31)元,平盤27天
84%=1,6%=2,4%=8,3%=7,2%=27,1%=72,0%=57,-0%=1,-1%=2,-2%=4,-3%=11,-4%=21,-5%=26,-6%=71,

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 2890 13809454 3441 223204834 16.25 16.30 16.05 16.10 0.05 0% 16.05 1123 16.10 573 11.50
2022-01-04 2890 13744010 4045 222140670 16.15 16.20 16.05 16.20 0.10 0.62% 16.15 109 16.20 82 11.57
2022-01-05 2890 16222809 3764 263400120 16.10 16.30 16.10 16.30 0.10 0.62% 16.25 31 16.30 1064 11.64
2022-01-06 2890 19669689 4071 322449085 16.30 16.50 16.20 16.50 0.20 1.23% 16.50 43 16.55 1267 11.79
2022-01-07 2890 22158434 5974 368621889 16.55 16.80 16.50 16.55 0.05 0.3% 16.55 175 16.60 490 11.82
2022-01-10 2890 26396019 8195 431904148 16.60 16.65 16.25 16.35 0.20 -1.21% 16.35 22 16.40 852 11.68
2022-01-11 2890 40459471 9361 662859339 16.35 16.55 16.20 16.55 0.20 1.22% 16.50 441 16.55 2445 11.82
2022-01-12 2890 37435186 10639 612848444 16.45 16.55 16.25 16.45 0.10 -0.6% 16.40 200 16.45 1407 11.75
2022-01-13 2890 33983354 8303 564341543 16.45 16.75 16.40 16.70 0.25 1.52% 16.70 75 16.75 1442 11.93
2022-01-14 2890 28244583 6950 471205021 16.70 16.85 16.55 16.70 0.00 0% 16.65 146 16.70 279 11.93
2022-01-17 2890 13991359 3961 233551468 16.80 16.80 16.60 16.70 0.00 0% 16.65 313 16.70 757 11.93
2022-01-18 2890 32171401 8558 548488558 16.80 17.20 16.75 17.10 0.40 2.4% 17.10 217 17.15 520 12.21
2022-01-19 2890 31321543 8743 532585036 17.00 17.15 16.90 16.95 0.15 -0.88% 16.90 609 16.95 725 12.11
2022-01-20 2890 19550134 6443 327965673 16.90 16.95 16.70 16.75 0.20 -1.18% 16.70 2672 16.75 1950 11.96
2022-01-21 2890 26606916 10073 439233354 16.60 16.65 16.40 16.50 0.25 -1.49% 16.50 213 16.55 1274 11.79
2022-01-24 2890 19493978 6161 318193875 16.35 16.60 16.05 16.55 0.05 0.3% 16.50 659 16.55 116 11.82
2022-01-25 2890 23399422 6856 381116557 16.20 16.40 16.20 16.40 0.15 -0.91% 16.35 368 16.40 480 11.71
2022-01-26 2890 14696321 4632 241488712 16.35 16.50 16.25 16.45 0.05 0.3% 16.45 35 16.50 744 11.75
2022-02-07 2890 32394939 9248 545639928 16.45 17.05 16.45 17.05 0.60 3.65% 17.00 940 17.05 212 12.18
2022-02-08 2890 30734755 7445 530766277 17.05 17.45 17.00 17.35 0.30 1.76% 17.30 410 17.35 498 12.39
2022-02-09 2890 23312137 5484 406354689 17.40 17.50 17.30 17.50 0.15 0.86% 17.45 63 17.50 2693 12.50
2022-02-10 2890 14795141 4685 256689083 17.50 17.55 17.20 17.45 0.05 -0.29% 17.40 125 17.45 261 12.46
2022-02-11 2890 11871598 4104 206071456 17.25 17.50 17.25 17.35 0.10 -0.57% 17.35 1342 17.40 81 12.39
2022-02-14 2890 23601409 5703 408109092 17.25 17.45 17.15 17.40 0.05 0.29% 17.35 30 17.40 529 12.43
2022-02-15 2890 12825134 4886 221797922 17.35 17.40 17.20 17.25 0.15 -0.86% 17.20 4229 17.25 113 12.32
2022-02-16 2890 12778550 4917 222672813 17.40 17.50 17.30 17.40 0.15 0.87% 17.40 1296 17.45 108 12.43
2022-02-17 2890 15607332 4074 272321750 17.45 17.55 17.35 17.40 0.00 0% 17.40 86 17.45 305 12.43
2022-02-18 2890 10849183 3375 188930719 17.35 17.50 17.30 17.40 0.00 0% 17.40 81 17.45 276 12.43
2022-02-21 2890 11857812 3291 207328444 17.45 17.55 17.35 17.55 0.15 0.86% 17.50 599 17.55 258 12.54
2022-02-22 2890 23135806 7377 400385967 17.40 17.45 17.15 17.40 0.15 -0.85% 17.35 304 17.40 473 12.43
2022-02-23 2890 15257606 4814 265406744 17.35 17.50 17.30 17.45 0.05 0.29% 17.40 477 17.45 168 12.46
2022-02-24 2890 36992791 11220 634258880 17.35 17.35 17.00 17.20 0.25 -1.43% 17.15 279 17.20 194 12.29
2022-02-25 2890 41408241 10249 706840653 17.15 17.25 16.90 17.10 0.10 -0.58% 17.10 161 17.15 358 12.21
2022-03-01 2890 22640540 6321 389170771 16.90 17.30 16.90 17.20 0.10 0.58% 17.20 49 17.25 1003 12.29
2022-03-02 2890 19875000 4199 343390600 17.15 17.40 17.10 17.40 0.20 1.16% 17.35 454 17.40 1689 12.43
2022-03-03 2890 12189000 3721 212451700 17.40 17.50 17.30 17.50 0.10 0.57% 17.45 386 17.50 4343 12.50
2022-03-07 2890 36743810 12568 613095222 16.85 16.90 16.50 16.80 0.30 -4% 16.80 211 16.85 384 12.00
2022-03-08 2890 44034462 14201 726323564 16.60 16.75 16.30 16.40 0.40 -2.38% 16.35 1128 16.40 330 11.71
2022-03-09 2890 27569661 9341 452560170 16.45 16.65 16.40 16.40 0.00 0% 16.40 3197 16.45 54 11.71
2022-03-10 2890 17941928 5267 302962593 16.65 17.00 16.60 16.90 0.50 3.05% 16.85 669 16.90 260 12.07
2022-03-11 2890 10999000 3368 186180850 16.90 17.10 16.80 16.90 0.00 0% 16.90 230 16.95 1171 12.07
2022-03-14 2890 13369000 2877 227104150 16.90 17.10 16.90 17.00 0.10 0.59% 17.00 48 17.05 587 12.14
2022-03-15 2890 12748000 3752 215991250 17.00 17.05 16.85 17.00 0.00 0% 17.00 191 17.05 1309 12.14
2022-03-16 2890 18081000 4406 307771250 17.00 17.10 16.90 17.10 0.10 0.59% 17.05 772 17.10 1571 11.88
2022-03-17 2890 28119000 6312 487670800 17.35 17.50 17.15 17.40 0.30 1.75% 17.40 306 17.45 745 12.08
2022-03-18 2890 40983000 7484 713452500 17.45 17.70 17.30 17.30 0.10 -0.57% 17.30 2897 17.35 44 12.01
2022-03-21 2890 16448000 5497 285494550 17.40 17.50 17.25 17.35 0.05 0.29% 17.30 669 17.35 539 12.05
2022-03-22 2890 17079000 4284 296183800 17.35 17.45 17.25 17.45 0.10 0.58% 17.40 540 17.45 1215 12.12
2022-03-23 2890 24052000 6505 425071200 17.50 17.80 17.45 17.75 0.30 1.72% 17.75 450 17.80 2138 12.33
2022-03-24 2890 20950000 5726 370162650 17.70 17.75 17.60 17.75 0.00 0% 17.70 105 17.75 404 12.33
2022-03-25 2890 20283000 6141 355175300 17.75 17.75 17.40 17.50 0.25 -1.41% 17.50 101 17.55 393 12.15
2022-03-28 2890 15992000 3827 278578700 17.35 17.60 17.25 17.55 0.05 0.29% 17.55 492 17.60 517 12.19
2022-03-29 2890 24586000 7282 426781300 17.50 17.55 17.30 17.30 0.25 -1.42% 17.30 209 17.35 15 12.01
2022-03-30 2890 82049000 18504 1485763050 17.55 18.50 17.50 18.35 1.05 6.07% 18.30 338 18.35 643 12.74
2022-03-31 2890 41782000 8858 771731850 18.30 18.70 18.15 18.40 0.05 0.27% 18.40 684 18.45 10 12.78
2022-04-01 2890 24913000 5435 463491550 18.30 18.75 18.25 18.70 0.30 1.63% 18.65 495 18.70 434 12.99
2022-04-06 2890 31999000 7910 605059650 18.60 19.10 18.60 19.10 0.40 2.14% 19.05 184 19.10 1257 13.26
2022-04-07 2890 60853782 18630 1153377839 19.00 19.35 18.60 18.65 0.45 -2.36% 18.65 32 18.70 803 12.95
2022-04-08 2890 27104000 7629 511787100 18.80 19.05 18.55 19.05 0.40 2.14% 19.00 188 19.05 303 13.23
2022-04-11 2890 29909000 7219 567897900 19.00 19.20 18.80 19.00 0.05 -0.26% 18.95 540 19.00 75 13.19
2022-04-12 2890 19954000 4859 376556300 19.00 19.00 18.80 18.85 0.15 -0.79% 18.85 528 18.90 148 13.09
2022-04-13 2890 20951000 5281 397994850 19.00 19.15 18.75 19.05 0.20 1.06% 19.00 56 19.05 335 13.23
2022-04-14 2890 26912000 8253 502466550 19.00 19.00 18.50 18.50 0.55 -2.89% 18.50 2587 18.55 25 12.85
2022-04-15 2890 17010000 5294 315056750 18.45 18.70 18.30 18.50 0.00 0% 18.50 237 18.55 227 12.85
2022-04-18 2890 25714000 8272 465766150 18.25 18.30 17.90 18.10 0.40 -2.16% 18.10 366 18.15 165 12.57
2022-04-19 2890 25899106 6556 474858031 18.20 18.50 18.15 18.35 0.25 1.38% 18.35 206 18.40 210 12.74
2022-04-20 2890 18346000 4148 335488200 18.35 18.40 18.15 18.25 0.10 -0.54% 18.25 1356 18.30 46 12.67
2022-04-21 2890 15543862 4138 284077572 18.35 18.35 18.20 18.25 0.00 0% 18.25 391 18.30 451 12.67
2022-04-22 2890 20182000 4586 370146800 18.10 18.60 18.05 18.60 0.35 1.92% 18.55 115 18.60 633 12.92
2022-04-25 2890 23738000 5791 431995550 18.25 18.40 18.05 18.25 0.35 -1.88% 18.25 349 18.30 463 12.67
2022-04-26 2890 17213000 3109 318108050 18.30 18.60 18.25 18.55 0.30 1.64% 18.50 709 18.55 191 12.88
2022-04-27 2890 18521842 7467 336358879 18.35 18.35 18.00 18.15 0.40 -2.16% 18.15 9 18.20 200 12.60
2022-04-28 2890 21566000 5410 389651550 18.15 18.20 17.90 18.15 0.00 0% 18.10 750 18.15 906 12.60
2022-04-29 2890 9737000 2146 177494250 18.15 18.30 18.15 18.25 0.10 0.55% 18.20 762 18.25 1 12.67
2022-05-03 2890 10857000 2543 197635400 18.20 18.30 18.10 18.20 0.05 -0.27% 18.15 493 18.20 538 12.64
2022-05-04 2890 12246000 2692 224024150 18.20 18.40 18.20 18.30 0.10 0.55% 18.30 274 18.35 510 12.71
2022-05-05 2890 14734000 3960 267786650 18.40 18.50 18.00 18.05 0.25 -1.37% 18.05 243 18.10 21 12.53
2022-05-06 2890 22407000 6134 397909850 17.75 17.85 17.65 17.75 0.30 -1.66% 17.75 1186 17.80 143 12.33
2022-05-09 2890 31776163 10133 548409989 17.30 17.60 17.10 17.20 0.55 -3.1% 17.15 513 17.20 21 11.94
2022-05-10 2890 26497000 6559 460457100 17.05 17.60 16.95 17.50 0.30 1.74% 17.50 899 17.55 323 12.15
2022-05-11 2890 17999000 4358 312017350 17.35 17.50 17.25 17.35 0.15 -0.86% 17.30 530 17.35 1376 12.05
2022-05-12 2890 24479000 7361 414614250 17.15 17.25 16.75 16.80 0.55 -3.17% 16.80 404 16.85 2007 11.67
2022-05-13 2890 19143000 5069 323578100 16.80 17.00 16.70 16.95 0.15 0.89% 16.95 410 17.00 1893 11.77
2022-05-16 2890 25021000 6694 419961750 16.80 17.00 16.55 16.85 0.10 -0.59% 16.85 874 16.90 90 11.70
2022-05-17 2890 29272000 8726 498739500 16.90 17.25 16.70 17.05 0.20 1.19% 17.05 442 17.10 245 11.84
2022-05-18 2890 25258000 8220 437827150 17.00 17.55 17.00 17.50 0.45 2.64% 17.50 1045 17.55 561 12.15
2022-05-19 2890 24574000 5380 421594850 17.30 17.30 17.05 17.15 0.35 -2% 17.15 934 17.20 741 11.91
2022-05-20 2890 36552000 7580 634670600 17.25 17.60 17.05 17.50 0.35 2.04% 17.50 157 17.55 1541 12.15
2022-05-23 2890 37984000 7030 660931200 17.55 17.60 17.10 17.50 0.00 0% 17.50 415 17.55 938 12.15
2022-05-24 2890 18201575 4375 316837792 17.40 17.70 17.25 17.40 0.10 -0.57% 17.35 511 17.40 418 12.08
2022-05-25 2890 24319000 5430 420978700 17.30 17.40 17.15 17.40 0.00 0% 17.35 318 17.40 659 12.08
2022-05-26 2890 17119000 3690 295840400 17.45 17.45 17.15 17.30 0.10 -0.57% 17.25 28 17.30 766 12.01
2022-05-27 2890 31419000 7053 551791850 17.40 17.75 17.35 17.70 0.40 2.31% 17.65 407 17.70 1384 12.29
2022-05-30 2890 25978000 6778 461485650 17.85 17.90 17.55 17.80 0.10 0.56% 17.80 574 17.85 32 12.36
2022-05-31 2890 52919000 5851 947379350 17.70 18.15 17.35 18.15 0.35 1.97% 18.10 933 18.15 837 12.60
2022-06-01 2890 19096000 5276 341234850 17.95 18.00 17.75 17.75 0.40 -2.2% 17.75 1514 17.80 165 12.33
2022-06-02 2890 15476000 3094 273777650 17.65 17.80 17.50 17.70 0.05 -0.28% 17.65 347 17.70 351 12.29
2022-06-06 2890 17372000 4251 304917050 17.70 17.75 17.35 17.60 0.10 -0.56% 17.60 385 17.65 61 12.22
2022-06-07 2890 14180000 2727 248749600 17.60 17.70 17.40 17.55 0.05 -0.28% 17.55 226 17.60 245 12.19
2022-06-08 2890 9576000 2185 168855050 17.65 17.70 17.55 17.60 0.05 0.28% 17.60 1105 17.65 282 12.22
2022-06-09 2890 10677000 2413 186237450 17.45 17.50 17.40 17.40 0.20 -1.14% 17.40 299 17.45 18 12.08
2022-06-10 2890 12885000 3891 221833350 17.05 17.35 17.05 17.20 0.20 -1.15% 17.20 533 17.25 196 11.94
2022-06-13 2890 21605000 6121 365389750 16.95 17.05 16.80 16.95 0.25 -1.45% 16.95 841 17.00 293 11.77
2022-06-14 2890 11681000 3967 198891100 16.85 17.20 16.85 17.05 0.10 0.59% 17.05 152 17.10 245 11.84
2022-06-15 2890 14383000 4314 246192650 16.90 17.30 16.90 17.15 0.10 0.59% 17.15 54 17.20 47 11.91
2022-06-16 2890 16832000 4857 290627050 17.40 17.50 17.05 17.10 0.05 -0.29% 17.10 111 17.15 431 11.88
2022-06-17 2890 30981000 8054 520697200 16.90 17.00 16.70 16.75 0.35 -2.05% 16.75 1410 16.80 365 11.63
2022-06-20 2890 25870872 6788 428513486 16.75 17.00 16.30 16.40 0.35 -2.09% 16.40 567 16.45 225 11.39
2022-06-21 2890 24580000 4273 415376150 16.60 17.10 16.55 16.95 0.55 3.35% 16.95 828 17.00 309 11.77
2022-06-22 2890 13299000 3072 225072500 17.00 17.15 16.75 16.85 0.10 -0.59% 16.85 527 16.90 1 11.70
2022-06-23 2890 18273753 4571 310792551 17.10 17.20 16.85 17.00 0.15 0.89% 16.95 218 17.00 312 11.81
2022-06-24 2890 15235000 4172 261897350 17.25 17.30 17.05 17.15 0.15 0.88% 17.10 166 17.15 34 11.91
2022-06-27 2890 17676000 4267 303949850 17.30 17.30 17.05 17.10 0.05 -0.29% 17.10 750 17.15 95 11.88
2022-06-28 2890 13630000 2426 232512350 17.10 17.15 16.95 17.05 0.05 -0.29% 17.05 86 17.10 164 11.84
2022-06-29 2890 17774000 3940 302785850 16.95 17.20 16.90 17.00 0.05 -0.29% 17.00 716 17.05 618 11.81
2022-06-30 2890 21249000 3676 357526850 17.00 17.05 16.65 16.80 0.20 -1.18% 16.80 1389 16.85 151 11.67
2022-07-01 2890 22029923 5068 366426886 16.80 16.85 16.45 16.65 0.15 -0.89% 16.60 268 16.65 1097 11.56
2022-07-04 2890 18599000 5387 310671400 16.65 17.00 16.55 16.60 0.05 -0.3% 16.60 236 16.65 514 11.53
2022-07-05 2890 14095000 2361 236740250 16.95 16.95 16.60 16.85 0.25 1.51% 16.80 154 16.85 1297 11.70
2022-07-06 2890 16820910 7840 278427974 16.85 16.85 16.40 16.45 0.40 -2.37% 16.45 130 16.50 638 11.42
2022-07-07 2890 16607000 4835 271409850 16.45 16.50 16.20 16.30 0.15 -0.91% 16.30 555 16.35 155 11.32
2022-07-08 2890 16724000 4558 277998950 16.45 16.80 16.40 16.60 0.30 1.84% 16.60 309 16.65 282 11.53
2022-07-11 2890 12465000 3489 203148750 16.50 16.55 16.15 16.15 0.45 -2.71% 16.15 331 16.20 3 11.22
2022-07-12 2890 21945000 5799 344314250 16.00 16.00 15.55 15.65 0.50 -3.1% 15.65 528 15.70 1253 10.87
2022-07-13 2890 20215000 4297 320565000 15.95 16.10 15.70 15.85 0.20 1.28% 15.85 262 15.90 89 11.01
2022-07-14 2890 15807000 4911 247533800 15.75 15.80 15.55 15.65 0.20 -1.26% 15.65 210 15.70 1574 10.87
2022-07-15 2890 18869000 5696 288844850 15.60 15.60 15.20 15.25 0.40 -2.56% 15.20 2023 15.25 61 10.59
2022-07-18 2890 34989000 12364 546745950 15.30 15.80 15.25 15.80 0.55 3.61% 15.75 277 15.80 1142 10.97
2022-07-19 2890 36411000 6135 581436000 15.70 16.05 15.65 16.00 0.20 1.27% 15.95 898 16.00 2445 11.11
2022-07-20 2890 30077000 10265 481656850 16.15 16.20 15.80 15.90 0.10 -0.62% 15.90 107 15.95 2070 11.04
2022-07-21 2890 21585000 7911 344723150 15.90 16.00 15.85 16.00 0.10 0.63% 16.00 221 16.05 2380 11.11
2022-07-22 2890 25012161 5531 403697819 16.00 16.25 15.90 16.20 0.20 1.25% 16.15 224 16.20 922 11.25
2022-07-25 2890 9071000 2383 148228600 16.20 16.45 16.10 16.40 0.20 1.23% 16.35 100 16.40 964 11.39
2022-07-26 2890 11585000 2592 189264650 16.30 16.50 16.20 16.35 0.05 -0.3% 16.35 25 16.40 494 11.35
2022-07-27 2890 11241000 1959 184100600 16.30 16.50 16.25 16.50 0.15 0.92% 16.45 488 16.50 1771 11.46
2022-07-28 2890 15804000 3759 262503050 16.55 16.70 16.50 16.65 0.15 0.91% 16.65 215 16.70 786 11.56
2022-07-29 2890 30544000 4261 513034000 16.80 16.90 16.55 16.90 0.25 1.5% 16.85 70 16.90 1478 11.74
2022-08-01 2890 14342000 3353 241126950 16.85 16.90 16.65 16.80 0.10 -0.59% 16.80 496 16.85 359 11.67
2022-08-02 2890 19938000 4031 333552150 16.60 16.85 16.50 16.85 0.05 0.3% 16.85 303 16.90 2909 11.70
2022-08-03 2890 17029000 3713 284471200 16.75 16.80 16.60 16.80 0.05 -0.3% 16.75 511 16.80 1375 11.67
2022-08-04 2890 15386000 3067 258300400 16.80 16.85 16.65 16.80 0.00 0% 16.80 748 16.85 922 11.67
2022-08-05 2890 30936673 4892 526402886 16.90 17.15 16.80 17.10 0.30 1.79% 17.10 232 17.15 1091 11.88
2022-08-08 2890 31459000 5030 543205100 17.15 17.35 17.05 17.35 0.25 1.46% 17.30 391 17.35 1443 12.05
2022-08-09 2890 67936000 8136 1198120600 17.40 17.75 17.30 17.70 0.35 2.02% 17.65 187 17.70 652 12.29
2022-08-10 2890 45463980 8116 772548463 17.05 17.15 16.85 16.90 0.00 -4.52% 16.90 1680 16.95 840 11.74
2022-08-11 2890 23550000 4521 403785950 17.15 17.25 17.00 17.20 0.30 1.78% 17.15 175 17.20 364 11.94
2022-08-12 2890 13149000 2645 225444350 17.30 17.30 17.00 17.20 0.00 0% 17.15 120 17.20 585 11.94
2022-08-15 2890 11756000 2452 202038650 17.30 17.30 17.10 17.15 0.05 -0.29% 17.15 973 17.20 113 11.91
2022-08-16 2890 15712000 2143 270241200 17.15 17.30 17.05 17.25 0.10 0.58% 17.20 935 17.25 381 11.98
2022-08-17 2890 13625000 3576 235512000 17.20 17.35 17.15 17.35 0.10 0.58% 17.30 113 17.35 1800 12.05
2022-08-18 2890 10297000 2217 177208300 17.25 17.30 17.10 17.25 0.10 -0.58% 17.20 188 17.25 880 11.98
2022-08-19 2890 14100000 2309 242475350 17.15 17.30 17.05 17.30 0.05 0.29% 17.25 79 17.30 1355 12.01
2022-08-22 2890 9986589 2574 172034995 17.10 17.30 17.05 17.25 0.05 -0.29% 17.25 99 17.30 1042 12.23
2022-08-23 2890 11409000 2635 196266400 17.15 17.25 17.10 17.25 0.00 0% 17.20 27 17.25 442 12.23
2022-08-24 2890 12030000 2654 206168100 17.20 17.25 17.05 17.10 0.15 -0.87% 17.05 1105 17.10 28 12.13
2022-08-25 2890 9952000 2023 171989350 17.10 17.40 17.10 17.40 0.30 1.75% 17.30 20 17.40 912 12.34
2022-08-26 2890 7635000 1607 133039500 17.40 17.50 17.35 17.45 0.05 0.29% 17.40 911 17.45 295 12.38
2022-08-29 2890 13676000 3309 235379250 17.10 17.35 17.10 17.20 0.25 -1.43% 17.20 1303 17.25 76 12.20
2022-08-30 2890 14451000 2915 248752350 17.15 17.35 17.10 17.25 0.05 0.29% 17.25 55 17.30 431 12.23
2022-08-31 2890 20889000 2683 362128200 17.15 17.40 17.15 17.35 0.10 0.58% 17.35 1012 17.40 276 12.30
2022-09-01 2890 18376997 3699 316589533 17.15 17.40 17.10 17.25 0.10 -0.58% 17.25 487 17.30 219 12.23
2022-09-02 2890 12584000 2592 216425100 17.20 17.30 17.10 17.15 0.10 -0.58% 17.15 621 17.20 560 12.16
2022-09-05 2890 28756000 6239 505351450 17.30 17.75 17.30 17.65 0.50 2.92% 17.65 133 17.70 141 12.52
2022-09-06 2890 22861000 6237 405239900 17.65 17.85 17.60 17.70 0.05 0.28% 17.65 128 17.70 71 12.55
2022-09-07 2890 25896000 5905 453175700 17.55 17.70 17.35 17.45 0.25 -1.41% 17.45 280 17.50 378 12.38
2022-09-08 2890 32094000 8354 572969350 17.70 18.00 17.50 17.95 0.50 2.87% 17.90 736 17.95 589 12.73
2022-09-12 2890 23856000 6082 433930700 18.10 18.30 17.95 18.30 0.35 1.95% 18.25 38 18.30 2318 12.98
2022-09-13 2890 21637000 5201 394076600 18.35 18.40 18.05 18.20 0.10 -0.55% 18.20 607 18.25 162 12.91
2022-09-14 2890 16741000 5020 302546300 17.85 18.20 17.85 18.00 0.20 -1.1% 18.00 1035 18.05 139 12.77
2022-09-15 2890 19343000 3969 350981000 18.05 18.30 17.95 18.20 0.20 1.11% 18.15 260 18.20 392 12.91
2022-09-16 2890 146572000 18553 2147483647 18.10 18.75 18.10 18.45 0.25 1.37% 18.45 211 18.50 2452 13.09
2022-09-19 2890 40281482 15733 718995411 18.20 18.25 17.60 17.75 0.70 -3.79% 17.70 274 17.75 244 12.59
2022-09-20 2890 26766000 7031 470231300 17.80 17.85 17.45 17.60 0.15 -0.85% 17.60 254 17.65 185 12.48
2022-09-21 2890 21688000 8011 382665500 17.50 17.80 17.50 17.60 0.00 0% 17.60 627 17.65 81 12.48
2022-09-22 2890 27916000 6297 481342200 17.35 17.45 17.10 17.20 0.40 -2.27% 17.20 353 17.25 113 12.20
2022-09-23 2890 12053000 3662 209486050 17.20 17.50 17.15 17.40 0.20 1.16% 17.35 632 17.40 252 12.34
2022-09-26 2890 21489000 3984 369321150 17.15 17.30 17.05 17.15 0.25 -1.44% 17.15 212 17.20 170 12.16
2022-09-27 2890 17058000 3513 293504200 17.35 17.45 17.00 17.20 0.05 0.29% 17.20 1134 17.25 202 12.20
2022-09-28 2890 18383000 5024 311457200 17.30 17.35 16.75 16.90 0.30 -1.74% 16.85 286 16.90 291 11.99
2022-09-29 2890 26788000 5888 458075250 17.10 17.20 16.95 17.15 0.25 1.48% 17.10 511 17.15 524 12.16
2022-09-30 2890 26895000 4172 464411200 17.10 17.35 17.00 17.30 0.15 0.87% 17.25 335 17.30 951 12.27
2022-10-03 2890 17974000 4010 304868050 17.10 17.20 16.85 16.85 0.45 -2.6% 16.85 295 16.90 158 11.95
2022-10-04 2890 16596464 3779 281035891 17.00 17.10 16.80 16.95 0.10 0.59% 16.95 177 17.00 350 12.02
2022-10-05 2890 14086000 2329 239177900 17.00 17.10 16.90 16.95 0.00 0% 16.95 122 17.00 631 12.02
2022-10-06 2890 15286000 2984 261342200 17.00 17.25 16.90 17.15 0.20 1.18% 17.10 236 17.15 498 12.16
2022-10-07 2890 9027000 2574 153204350 17.00 17.05 16.90 16.95 0.20 -1.17% 16.95 162 17.00 481 12.02
2022-10-11 2890 22043000 4080 372324850 16.85 17.05 16.70 16.85 0.10 -0.59% 16.85 178 16.90 206 11.95
2022-10-12 2890 14803000 3186 252930650 16.95 17.25 16.85 17.10 0.25 1.48% 17.10 269 17.15 387 12.13
2022-10-13 2890 23720000 5093 398087500 17.05 17.15 16.65 16.75 0.35 -2.05% 16.70 113 16.75 57 11.88
2022-10-14 2890 18864000 3544 315303650 16.85 16.95 16.60 16.60 0.15 -0.9% 16.60 1495 16.65 14 11.77
2022-10-17 2890 16535000 3497 272285800 16.50 16.60 16.35 16.50 0.10 -0.6% 16.50 342 16.55 92 11.70
2022-10-18 2890 11502000 2166 191732950 16.70 16.80 16.50 16.70 0.20 1.21% 16.70 21 16.75 1658 11.84
2022-10-19 2890 25229000 5882 415173600 16.70 16.75 16.20 16.50 0.20 -1.2% 16.40 95 16.50 79 11.70
2022-10-20 2890 50041000 8387 794622950 16.15 16.40 15.60 16.10 0.40 -2.42% 16.05 6 16.10 54 11.42
2022-10-21 2890 13100000 3363 211750850 16.05 16.30 15.95 16.15 0.05 0.31% 16.15 185 16.20 415 11.45
2022-10-24 2890 32537000 6971 515191250 16.10 16.10 15.60 15.80 0.35 -2.17% 15.75 649 15.80 448 11.21
2022-10-25 2890 36556000 9414 569087900 15.80 15.85 15.35 15.70 0.10 -0.63% 15.65 11 15.70 2954 11.13
2022-10-26 2890 23766000 4577 380002300 15.85 16.10 15.75 16.05 0.35 2.23% 16.00 895 16.05 751 11.38
2022-10-27 2890 22445000 3260 362097800 16.15 16.30 16.00 16.05 0.00 0% 16.00 1351 16.05 809 11.38
2022-10-28 2890 16515704 3491 264832251 16.10 16.20 15.90 16.00 0.05 -0.31% 15.95 465 16.00 5 11.35
2022-10-31 2890 23903000 3247 385960400 16.30 16.30 16.00 16.10 0.10 0.63% 16.10 40 16.15 250 11.42
2022-11-01 2890 19975000 2490 324947850 16.15 16.40 16.10 16.30 0.20 1.24% 16.25 338 16.30 940 11.56
2022-11-02 2890 18556000 5329 298877900 16.30 16.35 16.00 16.10 0.20 -1.23% 16.05 970 16.10 103 11.42
2022-11-03 2890 21560000 4413 343420300 16.05 16.05 15.80 16.05 0.05 -0.31% 16.00 206 16.05 751 11.38
2022-11-04 2890 29645000 4685 477398250 15.95 16.25 15.85 16.25 0.20 1.25% 16.20 1568 16.25 1610 11.52
2022-11-07 2890 16648000 3331 270199150 16.30 16.35 16.10 16.30 0.05 0.31% 16.25 259 16.30 1452 11.56
2022-11-08 2890 25180000 5213 413345250 16.35 16.50 16.25 16.50 0.20 1.23% 16.45 144 16.50 2099 11.70
2022-11-09 2890 20642000 4089 340764900 16.60 16.65 16.35 16.55 0.05 0.3% 16.50 247 16.55 1948 11.74
2022-11-10 2890 12130565 3278 198929016 16.55 16.55 16.30 16.45 0.10 -0.6% 16.40 148 16.45 905 11.67
2022-11-11 2890 32863000 5185 550311650 16.60 16.85 16.60 16.80 0.35 2.13% 16.80 699 16.85 2286 11.91
2022-11-14 2890 36110000 5655 613489350 16.90 17.10 16.80 17.05 0.25 1.49% 17.00 351 17.05 2233 12.09
2022-11-15 2890 20831000 3308 353628000 16.90 17.10 16.80 17.00 0.05 -0.29% 16.95 466 17.00 265 12.06
2022-11-16 2890 25577000 5637 432865350 16.90 17.10 16.80 16.90 0.10 -0.59% 16.85 1078 16.90 659 11.99
2022-11-17 2890 9223000 2737 155413100 16.90 16.90 16.75 16.90 0.00 0% 16.85 39 16.90 602 11.99
2022-11-18 2890 19540000 3549 330321150 16.80 17.05 16.80 16.95 0.05 0.3% 16.85 311 16.95 1493 12.02
2022-11-21 2890 13293000 3449 223947350 17.00 17.00 16.75 16.85 0.10 -0.59% 16.85 38 16.90 764 11.70
2022-11-22 2890 27522000 5928 468413200 16.95 17.15 16.80 17.15 0.30 1.78% 17.10 376 17.15 2625 11.91
2022-11-23 2890 27175000 6516 467955700 17.20 17.30 17.10 17.25 0.10 0.58% 17.20 274 17.25 670 11.98
2022-11-24 2890 21053000 4456 362626950 17.35 17.35 17.10 17.30 0.05 0.29% 17.25 443 17.30 410 12.01
2022-11-25 2890 34719000 7277 604210700 17.30 17.50 17.20 17.50 0.20 1.16% 17.45 151 17.50 1026 12.15
2022-11-28 2890 36581000 7079 636046450 17.30 17.55 17.15 17.50 0.00 0% 17.45 4 17.50 587 12.15
2022-11-29 2890 32502000 6097 571704400 17.55 17.75 17.35 17.75 0.25 1.43% 17.70 10 17.75 2704 12.33
2022-11-30 2890 105050000 7046 1894791750 17.65 18.20 17.50 18.20 0.45 2.54% 18.15 385 18.20 3267 12.64
2022-12-01 2890 34451000 7418 616820250 18.15 18.15 17.70 17.95 0.25 -1.37% 17.90 517 17.95 612 12.47
2022-12-02 2890 28370000 4619 504604350 17.80 17.90 17.70 17.85 0.10 -0.56% 17.80 10 17.85 775 12.40
2022-12-05 2890 29953000 6622 537026200 17.80 18.00 17.75 17.95 0.10 0.56% 17.90 14 17.95 653 12.47
2022-12-06 2890 18948000 5366 338876950 17.90 18.00 17.70 17.85 0.10 -0.56% 17.80 4 17.85 33 12.40
2022-12-07 2890 26526000 6053 476218200 17.95 18.05 17.80 17.90 0.05 0.28% 17.90 368 17.95 290 12.43
2022-12-08 2890 18796000 4717 334483550 17.90 17.95 17.65 17.95 0.05 0.28% 17.85 173 17.95 592 12.47
2022-12-09 2890 20509000 4464 365214750 17.80 17.90 17.65 17.75 0.20 -1.11% 17.75 795 17.80 53 12.33
2022-12-12 2890 22307000 5619 396201900 17.80 17.90 17.55 17.80 0.05 0.28% 17.75 308 17.80 273 12.36
2022-12-13 2890 6925584 1855 66202728 9.59 9.59 9.54 9.54 0.03 -46.4% 9.54 804 9.55 35 12.89
2022-12-14 2890 23292000 4255 408928700 17.45 17.70 17.40 17.60 0.20 84.49% 17.60 404 17.65 81 12.22
2022-12-15 2890 23939000 6244 417110650 17.50 17.60 17.30 17.45 0.15 -0.85% 17.45 119 17.50 189 12.12
2022-12-16 2890 109925000 21575 1877493450 17.15 17.40 16.90 16.90 0.55 -3.15% 16.85 2402 16.90 1556 11.74
2022-12-18 2890 32171401 8558 548488558 16.80 17.20 16.75 17.10 0.40 1.18% 17.10 217 17.15 520 12.21
2022-12-19 2890 97559000 16936 1627220100 16.75 16.95 16.50 16.70 0.20 -2.34% 16.70 1018 16.75 1545 11.60
2022-12-20 2890 74489000 13100 1233573750 16.70 16.80 16.45 16.60 0.10 -0.6% 16.55 759 16.60 1114 11.53
2022-12-21 2890 71159000 10569 1177349800 16.60 16.70 16.40 16.60 0.00 0% 16.55 392 16.60 3372 11.53
2022-12-22 2890 69393000 11571 1187195100 16.65 17.55 16.50 17.55 0.95 5.72% 17.30 7 17.55 189 12.19
2022-12-23 2890 27072000 7005 453371850 16.85 16.90 16.60 16.70 0.85 -4.84% 16.70 83 16.75 791 11.60
2022-12-26 2890 6304000 1946 105513400 16.75 16.80 16.65 16.80 0.10 0.6% 16.75 13 16.80 874 11.67
2022-12-27 2890 8882000 2546 149189750 16.80 16.85 16.70 16.80 0.00 0% 16.80 34 16.85 730 11.67
2022-12-28 2890 10284000 2792 172408050 16.75 16.85 16.70 16.75 0.05 -0.3% 16.70 646 16.75 4 11.63
2022-12-29 2890 15951000 4408 266136350 16.60 16.85 16.55 16.70 0.05 -0.3% 16.70 66 16.75 386 11.60
2022-12-30 2890 14513000 4091 244468350 16.80 16.95 16.70 16.75 0.05 0.3% 16.75 1003 16.80 42 11.63