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　　12.65
0
0%		12.65
0
0%		12.75
0.1
0.79%		12.85
0.1
0.78%		 　13.05
0.2
1.56%		13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		12.95
0
0%		 　13.00
0.05
0.39%		13.05
0.05
0.38%		 　　　　　　　　　　　13.20
0.15
1.15%		13.20
0
0%		12.97
2 月13.15
-0.05
-0.38%		13.15
0
0%		13.10
-0.05
-0.38%		 　13.05
-0.05
-0.38%		13.05
0
0%		13.00
-0.05
-0.38%		13.00
0
0%		12.90
-0.1
-0.77%		 　13.05
0.15
1.16%		13.05
0
0%		13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.20
0.15
1.15%		 　13.35
0.15
1.14%		13.20
-0.15
-1.12%		13.10
-0.1
-0.76%		13.20
0.1
0.76%		13.20
0
0%		 13.09
3 月13.05
-0.15
-1.14%		13.10
0.05
0.38%		13.10
0
0%		 　13.15
0.05
0.38%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		13.10
-0.1
-0.76%		12.90
-0.2
-1.53%		 　12.80
-0.1
-0.78%		12.55
-0.25
-1.95%		12.50
-0.05
-0.4%		12.10
-0.4
-3.2%		12.20
0.1
0.83%		 　12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.40
0.15
1.22%		12.55
0.15
1.21%		12.40
-0.15
-1.2%		 　12.45
0.05
0.4%		12.45
0
0%		12.60
0.15
1.2%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.66
4 月 　　　　12.55
0
0%		12.80
0.25
1.99%		 　12.90
0.1
0.78%		13.00
0.1
0.78%		13.20
0.2
1.54%		13.20
0
0%		13.30
0.1
0.76%		 　13.25
-0.05
-0.38%		13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		13.05
0
0%		13.15
0.1
0.77%		 　13.20
0.05
0.38%		12.95
-0.25
-1.89%		13.05
0.1
0.77%		12.95
-0.1
-0.77%		13.10
0.15
1.16%		 13.06
5 月　13.20
0.1
0.76%		13.20
0
0%		13.25
0.05
0.38%		13.30
0.05
0.38%		 　12.80
-0.5
-3.76%		12.85
0.05
0.39%		12.95
0.1
0.78%		12.80
-0.15
-1.16%		12.65
-0.15
-1.17%		 　12.80
0.15
1.19%		13.00
0.2
1.56%		13.05
0.05
0.38%		13.20
0.15
1.15%		13.20
0
0%		 　13.30
0.1
0.76%		13.30
0
0%		13.30
0
0%		13.00
-0.3
-2.26%		12.85
-0.15
-1.15%		 　12.80
-0.05
-0.39%		12.80
0
0%		12.70
-0.1
-0.78%		13
6 月12.80
0.1
0.79%		12.90
0.1
0.78%		 　13.00
0.1
0.78%		13.10
0.1
0.77%		13.10
0
0%		13.00
-0.1
-0.76%		13.00
0
0%		 　12.90
-0.1
-0.77%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		12.80
-0.1
-0.78%		12.75
-0.05
-0.39%		 　12.70
-0.05
-0.39%		12.70
0
0%		12.70
0
0%		 　　　12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.55
0
0%		12.40
-0.15
-1.2%		 12.78
7 月　　12.40
0
0%		12.20
-0.2
-1.61%		12.15
-0.05
-0.41%		11.95
-0.2
-1.65%		11.90
-0.05
-0.42%		 　12.20
0.3
2.52%		12.30
0.1
0.82%		12.30
0
0%		12.15
-0.15
-1.22%		12.30
0.15
1.23%		 　　12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.40
0.1
0.81%		12.30
-0.1
-0.81%		 　12.25
-0.05
-0.41%		12.25
0
0%		 12.70
0.45
3.67%		12.60
-0.1
-0.79%		 12.55
-0.05
-0.4%		12.33
8 月12.65
0.1
0.8%		12.40
-0.25
-1.98%		 12.50
0.1
0.81%		 　12.50
0
0%		12.40
-0.1
-0.8%		12.50
0.1
0.81%		12.50
0
0%		12.40
-0.1
-0.8%		 　12.15
-0.25
-2.02%		12.05
-0.1
-0.82%		11.90
-0.15
-1.24%		11.90
0
0%		11.90
0
0%		 　11.90
0
0%		11.80
-0.1
-0.84%		11.80
0
0%		11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		 　11.90
0.2
1.71%		11.95
0.05
0.42%		12.00
0.05
0.42%		11.85
-0.15
-1.25%		12.12
9 月11.95
0.1
0.84%		 　12.05
0.1
0.84%		12.00
-0.05
-0.41%		11.85
-0.15
-1.25%		11.90
0.05
0.42%		11.95
0.05
0.42%		 　11.95
0
0%		11.95
0
0%		11.95
0
0%		12.05
0.1
0.84%		12.05
0
0%		 　12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		11.70
-0.05
-0.43%		 　11.85
0.15
1.28%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		 11.9
10 月　11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.55
-0.15
-1.28%		11.55
0
0%		11.60
0.05
0.43%		 　　　11.95
0.35
3.02%		12.05
0.1
0.84%		12.05
0
0%		 　12.05
0
0%		11.95
-0.1
-0.83%		11.95
0
0%		11.85
-0.1
-0.84%		11.70
-0.15
-1.27%		 　11.55
-0.15
-1.28%		11.55
0
0%		11.50
-0.05
-0.43%		11.30
-0.2
-1.74%		11.30
0
0%		 　11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.67
11 月11.20
-0.1
-0.88%		11.20
0
0%		11.55
0.35
3.13%		 　11.65
0.1
0.87%		11.50
-0.15
-1.29%		11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		 　11.55
0.1
0.87%		11.50
-0.05
-0.43%		11.80
0.3
2.61%		11.95
0.15
1.27%		11.95
0
0%		 　11.90
-0.05
-0.42%		12.20
0.3
2.52%		12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.55
0.3
2.45%		 　12.45
-0.1
-0.8%		12.55
0.1
0.8%		12.60
0.05
0.4%		12.70
0.1
0.79%		 11.92
12 月12.55
-0.15
-1.18%		 　12.35
-0.2
-1.59%		12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.35
0
0%		12.45
0.1
0.81%		 　12.35
-0.1
-0.8%		12.25
-0.1
-0.81%		12.20
-0.05
-0.41%		12.50
0.3
2.46%		12.55
0.05
0.4%		 　12.45
-0.1
-0.8%		12.35
-0.1
-0.8%		12.35
0
0%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		 　12.30
0.05
0.41%		12.40
0.1
0.81%		12.50
0.1
0.81%		12.55
0.05
0.4%		12.55
0
0%		　　12.39

說明:最高漲幅:3.67%最低跌幅:-3.76% 最高價:13.35最低價:11.20平均價:12.47,灰色底表示週末,漲115天(14.2)元,跌130天(-14.45)元,平盤56天
4%=2,3%=7,2%=9,1%=64,0%=89,-0%=1,-1%=2,-2%=12,-3%=49,-4%=66,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2883 14630000 2798 184466550 12.65 12.70 12.50 12.65 0.05 0% 12.65 338 12.70 458 9.44
2023-01-04 2883 9544000 2330 120768350 12.65 12.70 12.60 12.65 0.00 0% 12.65 666 12.70 1021 9.44
2023-01-05 2883 13847000 2598 177209550 12.70 12.90 12.70 12.75 0.10 0.79% 12.75 1130 12.80 781 9.51
2023-01-06 2883 10192000 3107 130718600 12.75 12.90 12.75 12.85 0.10 0.78% 12.85 80 12.90 3387 9.59
2023-01-09 2883 39757000 6016 517022050 13.00 13.05 12.90 13.05 0.20 1.56% 13.00 688 13.05 4824 9.74
2023-01-10 2883 22443000 4140 291257350 13.05 13.10 12.90 13.00 0.05 -0.38% 13.00 52 13.05 1898 9.70
2023-01-11 2883 19732000 3710 255008950 12.95 13.00 12.90 12.90 0.10 -0.77% 12.90 19 12.95 1267 9.63
2023-01-12 2883 14701000 2993 190360250 12.95 13.00 12.90 12.95 0.05 0.39% 12.90 1187 12.95 109 9.66
2023-01-13 2883 17985000 3924 233791450 13.05 13.10 12.90 12.95 0.00 0% 12.90 1752 12.95 921 9.66
2023-01-16 2883 22286000 4356 289758600 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 306 13.05 5157 9.70
2023-01-17 2883 30277000 4795 394300200 13.00 13.10 12.95 13.05 0.05 0.38% 13.05 201 13.10 3966 9.74
2023-01-30 2883 64780000 14229 853091850 13.15 13.30 13.05 13.20 0.15 1.15% 13.20 509 13.25 2962 9.85
2023-01-31 2883 41963000 6323 553819200 13.20 13.25 13.10 13.20 0.00 0% 13.15 840 13.20 347 9.85
2023-02-01 2883 37300000 8525 488623350 13.20 13.20 13.00 13.15 0.05 -0.38% 13.10 707 13.15 2279 9.81
2023-02-02 2883 35230000 5299 461917500 13.10 13.20 13.00 13.15 0.00 0% 13.15 1430 13.20 1404 9.81
2023-02-03 2883 18529000 3947 242856950 13.15 13.20 13.05 13.10 0.05 -0.38% 13.05 4097 13.10 96 9.78
2023-02-06 2883 24184000 4912 316186400 13.05 13.15 13.00 13.05 0.05 -0.38% 13.05 810 13.10 137 9.74
2023-02-07 2883 21782000 3901 284970350 13.05 13.15 13.00 13.05 0.00 0% 13.05 2048 13.10 1232 9.74
2023-02-08 2883 18625000 4611 242921500 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 8737 13.05 902 9.70
2023-02-09 2883 16989000 4162 220949900 13.00 13.05 12.95 13.00 0.00 0% 13.00 905 13.05 1227 9.70
2023-02-10 2883 21548000 5002 278856250 12.95 13.00 12.90 12.90 0.10 -0.77% 12.90 9628 12.95 452 9.63
2023-02-13 2883 29422000 5307 382348350 12.90 13.10 12.85 13.05 0.15 1.16% 13.05 1712 13.10 934 9.74
2023-02-14 2883 17726000 3936 232091850 13.10 13.15 13.05 13.05 0.00 0% 13.05 3312 13.10 116 9.74
2023-02-15 2883 15284000 4064 199042800 13.05 13.10 12.95 13.00 0.05 -0.38% 13.00 1282 13.05 1295 9.70
2023-02-16 2883 26196000 4052 342470100 13.05 13.15 13.00 13.05 0.05 0.38% 13.00 4022 13.05 434 9.74
2023-02-17 2883 22710000 4199 298741150 13.05 13.20 13.00 13.20 0.15 1.15% 13.15 2381 13.20 5977 9.85
2023-02-20 2883 30107000 6370 400424750 13.15 13.35 13.15 13.35 0.15 1.14% 13.35 242 13.40 3239 9.96
2023-02-21 2883 16720000 3997 221532550 13.35 13.35 13.20 13.20 0.15 -1.12% 13.20 3731 13.25 1179 9.85
2023-02-22 2883 25327000 5453 331795150 13.15 13.15 13.00 13.10 0.10 -0.76% 13.10 634 13.15 767 14.72
2023-02-23 2883 24097000 7361 316926550 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 864 13.20 2464 14.83
2023-02-24 2883 43613000 6703 574427300 13.20 13.20 13.05 13.20 0.00 0% 13.15 1066 13.20 562 14.83
2023-03-01 2883 31763000 7499 415207600 13.10 13.15 13.00 13.05 0.15 -1.14% 13.05 3300 13.10 23 14.66
2023-03-02 2883 28194000 4815 369108300 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 4653 13.10 100 14.72
2023-03-03 2883 21666000 4713 284100100 13.15 13.20 13.05 13.10 0.00 0% 13.10 818 13.15 2902 14.72
2023-03-06 2883 21241000 4899 279432250 13.15 13.20 13.10 13.15 0.05 0.38% 13.10 4888 13.15 409 14.78
2023-03-07 2883 27053000 4580 357451550 13.15 13.30 13.10 13.25 0.10 0.76% 13.20 1503 13.25 4829 14.89
2023-03-08 2883 22772000 5573 300608100 13.20 13.25 13.15 13.20 0.05 -0.38% 13.20 1978 13.25 1623 14.83
2023-03-09 2883 19764000 6368 259297350 13.20 13.20 13.10 13.10 0.10 -0.76% 13.10 1610 13.15 2226 14.72
2023-03-10 2883 47901000 14574 620225800 13.05 13.05 12.90 12.90 0.20 -1.53% 12.90 11346 12.95 1552 14.49
2023-03-13 2883 49761000 10980 635393450 12.80 12.90 12.65 12.80 0.10 -0.78% 12.80 1405 12.85 1637 14.38
2023-03-14 2883 54878000 16769 690368200 12.70 12.75 12.50 12.55 0.25 -1.95% 12.50 13383 12.55 405 14.10
2023-03-15 2883 34690000 11266 436900950 12.65 12.70 12.50 12.50 0.05 -0.4% 12.50 5031 12.55 536 14.04
2023-03-16 2883 52642000 16600 640844950 12.35 12.40 12.10 12.10 0.40 -3.2% 12.10 8122 12.15 189 13.60
2023-03-17 2883 50317000 8326 614376350 12.20 12.30 12.15 12.20 0.10 0.83% 12.15 8150 12.20 53 13.71
2023-03-20 2883 26505000 6460 320646350 12.10 12.15 12.00 12.10 0.10 -0.82% 12.10 2365 12.15 1654 13.60
2023-03-21 2883 21845000 5729 268269450 12.20 12.35 12.15 12.25 0.15 1.24% 12.25 1535 12.30 321 13.76
2023-03-22 2883 22199000 5936 275446150 12.30 12.50 12.25 12.40 0.15 1.22% 12.40 1899 12.45 438 13.93
2023-03-23 2883 26805000 5183 334705600 12.40 12.60 12.30 12.55 0.15 1.21% 12.50 716 12.55 1326 14.10
2023-03-24 2883 28177000 6394 349078350 12.50 12.50 12.30 12.40 0.15 -1.2% 12.40 389 12.45 517 13.93
2023-03-27 2883 18777000 3787 233543350 12.40 12.55 12.35 12.45 0.05 0.4% 12.45 286 12.50 1868 13.99
2023-03-28 2883 15600000 3428 194663100 12.50 12.55 12.40 12.45 0.00 0% 12.45 625 12.50 1993 13.99
2023-03-29 2883 23511000 5577 295897050 12.50 12.65 12.45 12.60 0.15 1.2% 12.60 149 12.65 3424 14.16
2023-03-30 2883 21984000 5202 275266600 12.65 12.65 12.45 12.50 0.10 -0.79% 12.50 328 12.55 1013 14.04
2023-03-31 2883 23588000 3996 296029600 12.55 12.60 12.50 12.55 0.05 0.4% 12.55 1090 12.60 3426 14.10
2023-04-06 2883 20600000 5805 258474000 12.55 12.60 12.50 12.55 0.00 0% 12.55 282 12.60 3048 14.10
2023-04-07 2883 30633000 7308 389243800 12.60 12.80 12.55 12.80 0.25 1.99% 12.75 455 12.80 346 14.38
2023-04-10 2883 18745000 5082 241395900 12.80 12.95 12.80 12.90 0.10 0.78% 12.85 1148 12.90 320 14.49
2023-04-11 2883 21641000 6795 280851200 12.90 13.00 12.85 13.00 0.10 0.78% 12.95 807 13.00 96 14.61
2023-04-12 2883 40230000 13555 529118500 13.05 13.20 13.05 13.20 0.20 1.54% 13.15 906 13.20 2342 14.83
2023-04-13 2883 32077000 9069 421320800 13.20 13.20 13.05 13.20 0.00 0% 13.15 1174 13.20 3739 14.83
2023-04-14 2883 34053000 14171 451406700 13.20 13.30 13.20 13.30 0.10 0.76% 13.25 1498 13.30 5440 14.94
2023-04-17 2883 20368000 6215 269669950 13.30 13.30 13.20 13.25 0.05 -0.38% 13.20 1412 13.25 18 14.89
2023-04-18 2883 19678000 5343 259151900 13.25 13.25 13.10 13.15 0.10 -0.75% 13.10 1637 13.15 803 14.78
2023-04-19 2883 15458000 4944 202423150 13.15 13.20 13.05 13.05 0.10 -0.76% 13.05 491 13.10 341 14.66
2023-04-20 2883 14168000 4378 184577450 13.05 13.10 12.95 13.05 0.00 0% 13.00 779 13.05 692 14.66
2023-04-21 2883 44613000 10704 587707300 13.05 13.25 13.05 13.15 0.10 0.77% 13.15 1446 13.20 1563 14.78
2023-04-24 2883 45650000 7316 603381450 13.15 13.30 13.05 13.20 0.05 0.38% 13.20 613 13.25 2209 14.83
2023-04-25 2883 49538000 10159 645670750 13.20 13.20 12.90 12.95 0.25 -1.89% 12.95 913 13.00 1740 14.55
2023-04-26 2883 48706000 12747 630803750 12.90 13.05 12.85 13.05 0.10 0.77% 13.00 6 13.05 3714 14.66
2023-04-27 2883 42678000 7886 554654100 12.95 13.10 12.90 12.95 0.10 -0.77% 12.90 4288 12.95 240 14.55
2023-04-28 2883 22763000 4510 296546650 12.95 13.10 12.95 13.10 0.15 1.16% 13.05 162 13.10 3122 14.72
2023-05-02 2883 21856000 5643 286399100 13.10 13.20 13.00 13.20 0.10 0.76% 13.15 178 13.20 3347 14.83
2023-05-03 2883 16623000 4814 218762100 13.15 13.25 13.05 13.20 0.00 0% 13.15 1174 13.20 608 14.83
2023-05-04 2883 16760000 4108 221372050 13.20 13.25 13.10 13.25 0.05 0.38% 13.20 1318 13.25 281 14.89
2023-05-05 2883 20514000 4937 272617250 13.25 13.35 13.20 13.30 0.05 0.38% 13.25 2010 13.30 2008 14.94
2023-05-08 2883 98818000 26612 1260925300 12.80 12.85 12.65 12.80 0.50 -3.76% 12.75 6572 12.80 5297 14.38
2023-05-09 2883 34341000 8675 438716050 12.75 12.90 12.70 12.85 0.05 0.39% 12.80 2112 12.85 139 14.44
2023-05-10 2883 22869000 5482 294778100 12.85 12.95 12.85 12.95 0.10 0.78% 12.90 274 12.95 3854 14.55
2023-05-11 2883 25528000 6358 326900350 12.90 12.95 12.75 12.80 0.15 -1.16% 12.80 906 12.85 1476 14.38
2023-05-12 2883 37981000 9318 479715900 12.80 12.80 12.55 12.65 0.15 -1.17% 12.65 133 12.70 1884 14.21
2023-05-15 2883 34493000 6787 436201150 12.60 12.80 12.50 12.80 0.15 1.19% 12.75 144 12.80 2088 14.38
2023-05-16 2883 39167000 7954 506464700 12.85 13.00 12.80 13.00 0.20 1.56% 12.95 191 13.00 6561 14.61
2023-05-17 2883 38754450 12015 505093540 13.00 13.10 12.90 13.05 0.05 0.38% 13.05 882 13.10 2112 14.66
2023-05-18 2883 44094000 11560 580632850 13.10 13.20 13.05 13.20 0.15 1.15% 13.20 533 13.25 6451 14.83
2023-05-19 2883 30890000 6871 407332200 13.25 13.25 13.15 13.20 0.00 0% 13.15 1290 13.20 1901 14.83
2023-05-22 2883 41201000 9505 546444750 13.20 13.30 13.15 13.30 0.10 0.76% 13.25 253 13.30 5678 14.94
2023-05-23 2883 39085000 7589 519629250 13.30 13.35 13.20 13.30 0.00 0% 13.25 3091 13.30 355 14.94
2023-05-24 2883 40914000 11793 545809250 13.30 13.40 13.25 13.30 0.00 0% 13.30 1994 13.35 2148 24.18
2023-05-25 2883 51164000 9488 670562900 13.30 13.30 13.00 13.00 0.30 -2.26% 13.00 5476 13.05 651 23.64
2023-05-26 2883 58554000 14942 756979950 13.00 13.00 12.85 12.85 0.15 -1.15% 12.85 3924 12.90 348 23.36
2023-05-29 2883 51772000 7820 667414500 12.90 13.00 12.80 12.80 0.05 -0.39% 12.80 11611 12.85 185 23.27
2023-05-30 2883 53564000 12436 687505700 12.85 12.95 12.80 12.80 0.00 0% 12.80 3537 12.85 88 23.27
2023-05-31 2883 101341000 9723 1291243250 12.80 12.95 12.70 12.70 0.10 -0.78% 12.70 10936 12.75 2645 23.09
2023-06-01 2883 29629000 7067 379954450 12.75 12.90 12.75 12.80 0.10 0.79% 12.80 130 12.85 1217 23.27
2023-06-02 2883 39095000 5941 504033900 12.85 12.95 12.80 12.90 0.10 0.78% 12.85 4747 12.90 433 23.45
2023-06-05 2883 50725000 7230 662336750 12.95 13.15 12.95 13.00 0.10 0.78% 13.00 6190 13.05 365 23.64
2023-06-06 2883 27039000 5334 354005200 13.05 13.15 13.05 13.10 0.10 0.77% 13.05 2847 13.10 741 23.82
2023-06-07 2883 24325000 5191 318701050 13.10 13.15 13.05 13.10 0.00 0% 13.05 4443 13.10 265 23.82
2023-06-08 2883 24178000 5044 314896450 13.10 13.10 12.95 13.00 0.10 -0.76% 13.00 878 13.05 4047 23.64
2023-06-09 2883 21829000 4788 283498200 13.05 13.05 12.95 13.00 0.00 0% 12.95 4280 13.00 758 23.64
2023-06-12 2883 20332000 5182 263547800 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 3169 12.95 1214 23.45
2023-06-13 2883 36747000 9238 473336050 12.90 12.95 12.80 12.85 0.05 -0.39% 12.85 3860 12.90 542 23.36
2023-06-14 2883 23184000 4879 299068700 12.90 12.95 12.85 12.90 0.05 0.39% 12.85 5888 12.90 810 23.45
2023-06-15 2883 29515000 7641 378899150 12.90 12.90 12.80 12.80 0.10 -0.78% 12.80 9764 12.85 1113 23.27
2023-06-16 2883 50613000 9748 647284750 12.85 12.90 12.75 12.75 0.05 -0.39% 12.75 3437 12.80 1693 23.18
2023-06-19 2883 32540000 9019 413582600 12.75 12.80 12.65 12.70 0.05 -0.39% 12.70 1491 12.75 3983 23.09
2023-06-20 2883 30668000 6552 389144050 12.70 12.75 12.65 12.70 0.00 0% 12.65 4612 12.70 2854 23.09
2023-06-21 2883 26275000 5198 333281400 12.70 12.75 12.60 12.70 0.00 0% 12.70 288 12.75 1840 23.09
2023-06-26 2883 26853000 7602 339206600 12.70 12.75 12.60 12.60 0.10 -0.79% 12.60 3832 12.65 4450 22.91
2023-06-27 2883 28117000 7644 352672600 12.60 12.65 12.50 12.50 0.10 -0.79% 12.50 10354 12.55 2191 22.73
2023-06-28 2883 21869000 5160 274278900 12.50 12.60 12.50 12.55 0.05 0.4% 12.50 11482 12.55 300 22.82
2023-06-29 2883 21487000 6459 270219050 12.65 12.65 12.55 12.55 0.00 0% 12.55 446 12.60 4201 22.82
2023-06-30 2883 47268000 11891 588903800 12.55 12.60 12.40 12.40 0.15 -1.2% 12.40 10495 12.45 2096 22.55
2023-07-03 2883 24609000 6858 305739550 12.45 12.50 12.40 12.40 0.00 0% 12.40 6665 12.45 3895 22.55
2023-07-04 2883 59187000 15732 726330100 12.40 12.45 12.20 12.20 0.20 -1.61% 12.20 13718 12.25 120 22.18
2023-07-05 2883 36327000 10007 442891400 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 9881 12.20 2109 22.09
2023-07-06 2883 65570000 21104 788070250 12.10 12.15 11.95 11.95 0.20 -1.65% 11.95 7507 12.00 1879 21.73
2023-07-07 2883 40897000 11374 485276700 11.90 11.95 11.80 11.90 0.05 -0.42% 11.90 671 11.95 1358 21.64
2023-07-10 2883 80828000 15807 998427600 12.25 12.55 12.20 12.20 0.30 2.52% 12.20 2236 12.25 1406 22.18
2023-07-11 2883 25653000 5872 315678200 12.30 12.40 12.25 12.30 0.10 0.82% 12.25 3461 12.30 1114 22.36
2023-07-12 2883 26086000 5700 319945050 12.30 12.35 12.20 12.30 0.00 0% 12.25 1050 12.30 3050 22.36
2023-07-13 2883 37799000 6942 461428300 12.30 12.35 12.15 12.15 0.15 -1.22% 12.15 5030 12.20 455 22.09
2023-07-14 2883 30389000 6433 373690450 12.25 12.35 12.20 12.30 0.15 1.23% 12.30 446 12.35 4070 22.36
2023-07-18 2883 64388000 9506 800161500 12.50 12.60 12.35 12.35 0.15 0.41% 12.35 7829 12.40 769 22.45
2023-07-19 2883 57909000 8196 716913100 12.45 12.55 12.30 12.30 0.05 -0.4% 12.30 954 12.35 6999 22.36
2023-07-20 2883 47337000 6151 586326450 12.30 12.45 12.30 12.40 0.10 0.81% 12.40 527 12.45 5638 22.55
2023-07-21 2883 47906000 6766 591053100 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 3632 12.35 2331 22.36
2023-07-24 2883 54834000 6952 672934450 12.35 12.35 12.20 12.25 0.05 -0.41% 12.20 7776 12.25 32 22.27
2023-07-25 2883 18800000 4007 230840400 12.30 12.35 12.25 12.25 0.00 0% 12.25 5636 12.30 2268 22.27
2023-07-27 2883 84257000 10788 1068411100 12.50 12.75 12.50 12.70 0.25 3.67% 12.70 852 12.75 9287 23.09
2023-07-28 2883 38837000 6424 488832000 12.70 12.70 12.50 12.60 0.10 -0.79% 12.55 3334 12.60 773 22.91
2023-07-31 2883 61935000 9773 782840650 12.65 12.80 12.50 12.55 0.05 -0.4% 12.50 7338 12.55 1346 22.82
2023-08-01 2883 38316000 4822 484209800 12.60 12.70 12.55 12.65 0.10 0.8% 12.65 2315 12.70 2114 23.00
2023-08-02 2883 54520000 10295 680638550 12.60 12.65 12.35 12.40 0.25 -1.98% 12.40 3007 12.45 885 22.55
2023-08-04 2883 29331000 4704 366937050 12.40 12.60 12.40 12.50 0.10 0.81% 12.45 2638 12.50 1940 22.73
2023-08-07 2883 14725000 2961 184262550 12.50 12.60 12.45 12.50 0.00 0% 12.45 4290 12.50 2148 22.73
2023-08-08 2883 34467000 5759 429257150 12.55 12.55 12.40 12.40 0.10 -0.8% 12.40 1966 12.45 2516 22.55
2023-08-09 2883 24751000 3752 308750650 12.40 12.55 12.40 12.50 0.10 0.81% 12.45 1010 12.50 689 22.73
2023-08-10 2883 44856000 6918 562927250 12.55 12.65 12.50 12.50 0.00 0% 12.50 3096 12.55 4738 22.73
2023-08-11 2883 31913000 5239 397862800 12.55 12.60 12.40 12.40 0.10 -0.8% 12.40 2651 12.45 2238 22.55
2023-08-14 2883 51944000 11060 634108550 12.35 12.40 12.10 12.15 0.25 -2.02% 12.15 704 12.20 2757 22.09
2023-08-15 2883 41095000 9602 496713650 12.10 12.20 12.00 12.05 0.10 -0.82% 12.05 194 12.10 2136 21.91
2023-08-16 2883 44908000 13377 534242250 11.90 12.00 11.80 11.90 0.15 -1.24% 11.90 195 11.95 2930 21.64
2023-08-17 2883 30386000 7430 360547400 11.85 11.95 11.75 11.90 0.00 0% 11.90 3288 11.95 1206 21.64
2023-08-18 2883 29348000 6464 349599400 11.85 12.00 11.85 11.90 0.00 0% 11.90 1465 11.95 1523 21.64
2023-08-21 2883 18427000 4138 219504700 11.95 12.00 11.85 11.90 0.00 0% 11.90 1757 11.95 2277 21.64
2023-08-22 2883 26012000 6964 307932300 11.95 11.95 11.80 11.80 0.10 -0.84% 11.80 6106 11.85 441 21.45
2023-08-23 2883 23099000 6554 272702550 11.80 11.85 11.75 11.80 0.00 0% 11.80 913 11.85 2430 16.86
2023-08-24 2883 29610000 7695 348598550 11.85 11.85 11.75 11.75 0.05 -0.42% 11.75 3684 11.80 3517 16.79
2023-08-25 2883 21520000 5459 252721500 11.75 11.80 11.70 11.70 0.05 -0.43% 11.70 11584 11.75 59 16.71
2023-08-28 2883 15825000 3971 187790650 11.75 11.95 11.75 11.90 0.20 1.71% 11.85 309 11.90 2111 17.00
2023-08-29 2883 16008000 4054 190537800 11.95 11.95 11.85 11.95 0.05 0.42% 11.90 309 11.95 2211 17.07
2023-08-30 2883 17681000 3492 211866650 12.00 12.05 11.90 12.00 0.05 0.42% 12.00 430 12.05 3565 17.14
2023-08-31 2883 42739000 6854 507683050 12.00 12.00 11.85 11.85 0.15 -1.25% 11.85 4990 11.90 2474 16.93
2023-09-01 2883 22920000 7693 273511850 11.85 12.00 11.80 11.95 0.10 0.84% 11.95 512 12.00 1572 17.07
2023-09-04 2883 17511000 6347 209902150 11.95 12.05 11.90 12.05 0.10 0.84% 12.00 633 12.05 2040 17.21
2023-09-05 2883 14459000 3314 173138350 12.00 12.05 11.90 12.00 0.05 -0.41% 11.95 1162 12.00 1713 17.14
2023-09-06 2883 26104000 6573 310567700 12.00 12.00 11.85 11.85 0.15 -1.25% 11.85 3789 11.90 905 16.93
2023-09-07 2883 15567000 3822 184695050 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 1124 11.90 1332 17.00
2023-09-08 2883 13549000 3669 161591950 11.90 12.00 11.85 11.95 0.05 0.42% 11.95 274 12.00 2820 17.07
2023-09-11 2883 19399000 4729 232425200 12.00 12.05 11.95 11.95 0.00 0% 11.95 1927 12.00 2365 17.07
2023-09-12 2883 18864000 4616 225207900 12.00 12.00 11.90 11.95 0.00 0% 11.95 561 12.00 3477 17.07
2023-09-13 2883 20846000 4563 249510500 11.95 12.05 11.90 11.95 0.00 0% 11.95 275 12.00 2743 17.07
2023-09-14 2883 19817000 4661 237986400 12.00 12.05 11.95 12.05 0.10 0.84% 12.00 2476 12.05 3626 17.21
2023-09-15 2883 35814000 3960 431230800 12.10 12.10 12.00 12.05 0.00 0% 12.00 3949 12.05 8 17.21
2023-09-18 2883 11434000 3272 137069050 11.95 12.05 11.95 12.00 0.05 -0.41% 11.95 5379 12.00 480 17.14
2023-09-19 2883 19539000 5226 234700950 12.00 12.05 11.95 11.95 0.05 -0.42% 11.95 4487 12.00 584 17.07
2023-09-20 2883 30689000 7394 365138450 11.95 12.00 11.85 11.85 0.10 -0.84% 11.85 2723 11.90 1427 16.93
2023-09-21 2883 33382000 8311 393978550 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 5713 11.80 967 16.79
2023-09-22 2883 29373000 8063 344922800 11.70 11.80 11.70 11.70 0.05 -0.43% 11.70 10842 11.75 1178 16.71
2023-09-25 2883 17085000 4659 202239750 11.75 11.90 11.75 11.85 0.15 1.28% 11.85 1276 11.90 1923 16.93
2023-09-26 2883 21060000 7503 248382600 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 6510 11.80 41 16.86
2023-09-27 2883 23518000 6543 276135700 11.80 11.80 11.70 11.75 0.05 -0.42% 11.70 10563 11.75 156 16.79
2023-09-28 2883 19677000 4226 232081800 11.75 11.85 11.75 11.80 0.05 0.43% 11.75 3485 11.80 411 16.86
2023-10-02 2883 16749000 4632 197493800 11.85 11.85 11.75 11.75 0.05 -0.42% 11.75 3628 11.80 628 16.79
2023-10-03 2883 17802000 5768 208534150 11.70 11.75 11.70 11.70 0.05 -0.43% 11.70 6205 11.75 709 16.71
2023-10-04 2883 42811000 13385 496217300 11.65 11.70 11.55 11.55 0.15 -1.28% 11.55 104 11.60 1508 16.50
2023-10-05 2883 22628000 5672 262415900 11.60 11.65 11.55 11.55 0.00 0% 11.55 6117 11.60 402 16.50
2023-10-06 2883 16144000 4341 187346500 11.55 11.65 11.55 11.60 0.05 0.43% 11.60 2893 11.65 1556 16.57
2023-10-11 2883 43325000 8789 512660450 11.70 11.95 11.65 11.95 0.35 3.02% 11.90 1704 11.95 3566 17.07
2023-10-12 2883 41794000 6627 500754450 11.95 12.05 11.90 12.05 0.10 0.84% 12.00 1203 12.05 595 17.21
2023-10-13 2883 29549000 5281 353793100 11.95 12.05 11.90 12.05 0.00 0% 12.00 603 12.05 1971 17.21
2023-10-16 2883 25787000 4829 309258800 11.95 12.05 11.90 12.05 0.00 0% 12.00 1940 12.05 1990 17.21
2023-10-17 2883 28100000 5976 336283000 12.00 12.05 11.90 11.95 0.10 -0.83% 11.90 6073 11.95 87 17.07
2023-10-18 2883 31532000 7503 375318350 11.95 12.00 11.85 11.95 0.00 0% 11.90 749 11.95 480 17.07
2023-10-19 2883 25279000 5760 299289700 11.85 11.90 11.80 11.85 0.10 -0.84% 11.85 93 11.90 2626 16.93
2023-10-20 2883 52005000 10962 606015900 11.75 11.75 11.55 11.70 0.15 -1.27% 11.65 1325 11.70 434 16.71
2023-10-23 2883 28421000 6425 329696900 11.60 11.70 11.55 11.55 0.15 -1.28% 11.55 4897 11.60 587 16.50
2023-10-24 2883 40716000 9425 468760000 11.55 11.60 11.45 11.55 0.00 0% 11.55 369 11.60 1174 16.50
2023-10-25 2883 32519165 7697 375492160 11.55 11.60 11.50 11.50 0.05 -0.43% 11.50 11222 11.55 225 16.43
2023-10-26 2883 57005000 14386 648220350 11.45 11.50 11.30 11.30 0.20 -1.74% 11.30 4491 11.35 459 16.14
2023-10-27 2883 29892000 7846 338754950 11.30 11.40 11.30 11.30 0.00 0% 11.30 3683 11.35 1225 16.14
2023-10-30 2883 46095000 10174 517388250 11.30 11.40 11.15 11.20 0.10 -0.88% 11.15 6177 11.20 136 16.00
2023-10-31 2883 28052000 8998 315330650 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 345 11.30 3016 16.14
2023-11-01 2883 24946000 6769 279771450 11.25 11.30 11.15 11.20 0.10 -0.88% 11.20 2358 11.25 1933 16.00
2023-11-02 2883 46551000 11293 523836000 11.25 11.35 11.15 11.20 0.00 0% 11.20 235 11.25 1608 16.00
2023-11-03 2883 52778000 9882 602746500 11.25 11.55 11.25 11.55 0.35 3.13% 11.50 1671 11.55 818 16.50
2023-11-06 2883 37204000 7619 432831850 11.60 11.70 11.55 11.65 0.10 0.87% 11.65 109 11.70 2945 16.64
2023-11-07 2883 28152000 7093 324348350 11.60 11.65 11.45 11.50 0.15 -1.29% 11.50 479 11.55 2710 16.43
2023-11-08 2883 29169000 6738 334038150 11.55 11.60 11.40 11.45 0.05 -0.43% 11.45 77 11.50 2144 16.36
2023-11-09 2883 24293000 5682 278054150 11.45 11.55 11.40 11.45 0.00 0% 11.45 270 11.50 1122 16.36
2023-11-10 2883 20975000 5633 241086800 11.45 11.55 11.40 11.45 0.00 0% 11.45 917 11.50 1538 16.36
2023-11-13 2883 31962000 5802 369616100 11.55 11.60 11.50 11.55 0.10 0.87% 11.50 3248 11.55 290 16.50
2023-11-14 2883 31876000 5922 368065400 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 2182 11.55 1709 16.43
2023-11-15 2883 62434000 9478 731402600 11.65 11.80 11.60 11.80 0.30 2.61% 11.75 1090 11.80 4336 16.86
2023-11-16 2883 43853000 7863 521053500 11.80 11.95 11.80 11.95 0.15 1.27% 11.90 1444 11.95 741 17.07
2023-11-17 2883 53581000 9701 643613900 11.95 12.10 11.90 11.95 0.00 0% 11.95 6354 12.00 683 17.07
2023-11-20 2883 30314000 4820 361024750 12.00 12.00 11.85 11.90 0.05 -0.42% 11.90 1162 11.95 1537 17.00
2023-11-21 2883 102894000 20222 1245547200 11.95 12.20 11.95 12.20 0.30 2.52% 12.15 76 12.20 8377 17.43
2023-11-22 2883 112704000 22346 1362138000 12.20 12.30 11.95 12.30 0.10 0.82% 12.25 13 12.30 4093 16.62
2023-11-23 2883 112211000 20310 1363066050 12.15 12.30 12.05 12.25 0.05 -0.41% 12.20 754 12.25 1826 16.55
2023-11-24 2883 146811000 25009 1802596500 12.20 12.55 12.05 12.55 0.30 2.45% 12.50 1 12.55 4753 16.96
2023-11-27 2883 238932000 28456 2147483647 12.50 12.60 12.20 12.45 0.10 -0.8% 12.40 2067 12.45 9964 16.82
2023-11-28 2883 198018000 29131 2147483647 12.35 12.55 12.25 12.55 0.10 0.8% 12.50 329 12.55 12812 16.96
2023-11-29 2883 206471000 29073 2147483647 12.55 12.70 12.40 12.60 0.05 0.4% 12.55 1565 12.60 667 17.03
2023-11-30 2883 278041000 25146 2147483647 12.55 12.70 12.50 12.70 0.10 0.79% 12.70 1135 12.75 17293 17.16
2023-12-01 2883 122128000 22559 1535367450 12.65 12.70 12.50 12.55 0.15 -1.18% 12.50 15197 12.55 399 16.96
2023-12-04 2883 107180000 19783 1327093000 12.55 12.60 12.30 12.35 0.20 -1.59% 12.35 2738 12.40 3444 16.69
2023-12-05 2883 54345000 13351 665391600 12.30 12.35 12.20 12.30 0.05 -0.4% 12.25 1575 12.30 786 16.62
2023-12-06 2883 22226000 4578 274571900 12.30 12.40 12.30 12.35 0.05 0.41% 12.35 459 12.40 3711 16.69
2023-12-07 2883 27867000 4829 343576050 12.30 12.40 12.25 12.35 0.00 0% 12.30 4250 12.35 701 16.69
2023-12-08 2883 22228000 4370 275967850 12.40 12.45 12.35 12.45 0.10 0.81% 12.40 2773 12.45 3974 16.82
2023-12-11 2883 26547000 4412 327573800 12.40 12.40 12.30 12.35 0.10 -0.8% 12.30 5005 12.35 785 16.69
2023-12-12 2883 28748000 5899 353759500 12.40 12.40 12.25 12.25 0.10 -0.81% 12.25 1966 12.30 893 16.55
2023-12-13 2883 24835000 6267 303419850 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 1636 12.25 2514 16.49
2023-12-14 2883 74780000 10784 931510600 12.30 12.55 12.30 12.50 0.30 2.46% 12.45 3478 12.50 726 16.89
2023-12-15 2883 54344000 8571 682167600 12.60 12.60 12.50 12.55 0.05 0.4% 12.50 4612 12.55 1307 16.96
2023-12-18 2883 22382000 5514 278810750 12.50 12.55 12.40 12.45 0.10 -0.8% 12.40 4871 12.45 317 16.82
2023-12-19 2883 29590000 4991 366581300 12.45 12.50 12.30 12.35 0.10 -0.8% 12.35 710 12.40 2223 16.69
2023-12-20 2883 19889000 5780 245880950 12.40 12.40 12.35 12.35 0.00 0% 12.35 795 12.40 3126 16.69
2023-12-21 2883 17932000 3714 220613900 12.30 12.35 12.25 12.30 0.05 -0.4% 12.30 799 12.35 1865 16.62
2023-12-22 2883 16955000 3356 208075700 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 6214 12.30 2296 16.55
2023-12-25 2883 11419000 2373 140152850 12.25 12.30 12.25 12.30 0.05 0.41% 12.25 4380 12.30 1854 16.62
2023-12-26 2883 17701000 3042 218895450 12.35 12.40 12.30 12.40 0.10 0.81% 12.40 418 12.45 2786 16.76
2023-12-27 2883 26205000 4763 326697500 12.40 12.50 12.40 12.50 0.10 0.81% 12.45 488 12.50 5095 16.89
2023-12-28 2883 32442000 5205 405625900 12.50 12.55 12.40 12.55 0.05 0.4% 12.50 2787 12.55 3516 16.96
2023-12-29 2883 28872000 4381 361545100 12.50 12.60 12.45 12.55 0.00 0% 12.50 1476 12.55 4478 16.96