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　　24.00
0
0%		23.80
-0.2
-0.83%		24.00
0.2
0.84%		23.95
-0.05
-0.21%		 　24.60
0.65
2.71%		24.50
-0.1
-0.41%		24.20
-0.3
-1.22%		24.05
-0.15
-0.62%		24.25
0.2
0.83%		 　24.45
0.2
0.82%		24.15
-0.3
-1.23%		 　　　　　　　　　　　24.90
0.75
3.11%		24.50
-0.4
-1.61%		24.33
2 月24.65
0.15
0.61%		24.65
0
0%		24.70
0.05
0.2%		 　24.50
-0.2
-0.81%		24.40
-0.1
-0.41%		24.50
0.1
0.41%		24.60
0.1
0.41%		24.70
0.1
0.41%		 　25.20
0.5
2.02%		25.25
0.05
0.2%		25.05
-0.2
-0.79%		25.10
0.05
0.2%		25.40
0.3
1.2%		 　26.00
0.6
2.36%		24.75
-1.25
-4.81%		24.90
0.15
0.61%		24.95
0.05
0.2%		24.95
0
0%		 24.91
3 月24.80
-0.15
-0.6%		24.70
-0.1
-0.4%		24.65
-0.05
-0.2%		 　24.85
0.2
0.81%		25.00
0.15
0.6%		25.00
0
0%		24.85
-0.15
-0.6%		24.55
-0.3
-1.21%		 　24.35
-0.2
-0.81%		24.05
-0.3
-1.23%		24.00
-0.05
-0.21%		23.55
-0.45
-1.88%		23.70
0.15
0.64%		 　23.75
0.05
0.21%		23.95
0.2
0.84%		24.45
0.5
2.09%		24.65
0.2
0.82%		24.70
0.05
0.2%		 　24.70
0
0%		24.80
0.1
0.4%		24.90
0.1
0.4%		25.00
0.1
0.4%		25.30
0.3
1.2%		24.51
4 月 　　　　25.45
0.15
0.59%		25.00
-0.45
-1.77%		 　25.00
0
0%		25.25
0.25
1%		25.30
0.05
0.2%		25.30
0
0%		25.45
0.15
0.59%		 　25.25
-0.2
-0.79%		25.30
0.05
0.2%		25.05
-0.25
-0.99%		24.90
-0.15
-0.6%		24.85
-0.05
-0.2%		 　25.00
0.15
0.6%		24.95
-0.05
-0.2%		24.95
0
0%		24.80
-0.15
-0.6%		24.95
0.15
0.6%		 25.09
5 月　24.90
-0.05
-0.2%		24.80
-0.1
-0.4%		24.90
0.1
0.4%		24.95
0.05
0.2%		 　24.95
0
0%		25.05
0.1
0.4%		25.50
0.45
1.8%		25.45
-0.05
-0.2%		25.25
-0.2
-0.79%		 　25.30
0.05
0.2%		25.70
0.4
1.58%		25.90
0.2
0.78%		26.00
0.1
0.39%		26.30
0.3
1.15%		 　26.20
-0.1
-0.38%		26.10
-0.1
-0.38%		26.10
0
0%		25.80
-0.3
-1.15%		25.75
-0.05
-0.19%		 　25.80
0.05
0.19%		25.90
0.1
0.39%		25.90
0
0%		25.57
6 月25.85
-0.05
-0.19%		26.00
0.15
0.58%		 　26.35
0.35
1.35%		26.55
0.2
0.76%		26.70
0.15
0.56%		26.60
-0.1
-0.37%		26.50
-0.1
-0.38%		 　26.20
-0.3
-1.13%		26.30
0.1
0.38%		26.25
-0.05
-0.19%		26.25
0
0%		26.20
-0.05
-0.19%		 　26.30
0.1
0.38%		26.30
0
0%		26.40
0.1
0.38%		 　　　26.35
-0.05
-0.19%		26.20
-0.15
-0.57%		26.10
-0.1
-0.38%		25.95
-0.15
-0.57%		26.05
0.1
0.39%		 26.27
7 月　　26.20
0.15
0.58%		26.05
-0.15
-0.57%		26.15
0.1
0.38%		25.80
-0.35
-1.34%		25.55
-0.25
-0.97%		 　25.45
-0.1
-0.39%		25.80
0.35
1.38%		25.95
0.15
0.58%		26.00
0.05
0.19%		26.30
0.3
1.15%		 　　26.45
0.15
0.57%		26.45
0
0%		26.60
0.15
0.57%		26.45
-0.15
-0.56%		 　26.25
-0.2
-0.76%		26.55
0.3
1.14%		 26.00
-0.55
-2.07%		25.95
-0.05
-0.19%		 25.85
-0.1
-0.39%		26.07
8 月25.95
0.1
0.39%		25.65
-0.3
-1.16%		 25.55
-0.1
-0.39%		 　25.75
0.2
0.78%		25.60
-0.15
-0.58%		25.90
0.3
1.17%		25.85
-0.05
-0.19%		25.70
-0.15
-0.58%		 　25.35
-0.35
-1.36%		25.00
-0.35
-1.38%		24.55
-0.45
-1.8%		24.50
-0.05
-0.2%		24.60
0.1
0.41%		 　24.85
0.25
1.02%		24.65
-0.2
-0.8%		24.55
-0.1
-0.41%		24.40
-0.15
-0.61%		24.35
-0.05
-0.2%		 　24.50
0.15
0.62%		24.60
0.1
0.41%		24.80
0.2
0.81%		24.45
-0.35
-1.41%		25.08
9 月24.55
0.1
0.41%		 　24.60
0.05
0.2%		24.50
-0.1
-0.41%		24.35
-0.15
-0.61%		24.20
-0.15
-0.62%		24.20
0
0%		 　24.15
-0.05
-0.21%		24.25
0.1
0.41%		24.30
0.05
0.21%		24.80
0.5
2.06%		24.40
-0.4
-1.61%		 　24.45
0.05
0.2%		24.45
0
0%		24.35
-0.1
-0.41%		24.05
-0.3
-1.23%		24.10
0.05
0.21%		 　24.30
0.2
0.83%		24.15
-0.15
-0.62%		24.15
0
0%		24.25
0.1
0.41%		 24.31
10 月　24.15
-0.1
-0.41%		24.10
-0.05
-0.21%		23.80
-0.3
-1.24%		24.00
0.2
0.84%		24.20
0.2
0.83%		 　　　24.60
0.4
1.65%		24.75
0.15
0.61%		24.65
-0.1
-0.4%		 　24.70
0.05
0.2%		24.70
0
0%		24.50
-0.2
-0.81%		24.20
-0.3
-1.22%		24.00
-0.2
-0.83%		 　24.05
0.05
0.21%		23.95
-0.1
-0.42%		23.95
0
0%		23.80
-0.15
-0.63%		24.00
0.2
0.84%		 　23.85
-0.15
-0.63%		23.85
0
0%		24.21
11 月23.85
0
0%		24.15
0.3
1.26%		24.35
0.2
0.83%		 　24.55
0.2
0.82%		24.50
-0.05
-0.2%		24.55
0.05
0.2%		24.45
-0.1
-0.41%		24.50
0.05
0.2%		 　24.50
0
0%		24.50
0
0%		24.60
0.1
0.41%		25.15
0.55
2.24%		25.15
0
0%		 　25.20
0.05
0.2%		25.70
0.5
1.98%		25.50
-0.2
-0.78%		25.55
0.05
0.2%		25.50
-0.05
-0.2%		 　25.35
-0.15
-0.59%		25.70
0.35
1.38%		25.55
-0.15
-0.58%		25.60
0.05
0.2%		 24.94
12 月25.25
-0.35
-1.37%		 　25.25
0
0%		25.45
0.2
0.79%		25.55
0.1
0.39%		25.50
-0.05
-0.2%		25.60
0.1
0.39%		 　25.60
0
0%		25.50
-0.1
-0.39%		25.45
-0.05
-0.2%		25.75
0.3
1.18%		25.70
-0.05
-0.19%		 　25.65
-0.05
-0.19%		25.50
-0.15
-0.58%		25.40
-0.1
-0.39%		25.40
0
0%		25.40
0
0%		 　25.35
-0.05
-0.2%		25.50
0.15
0.59%		25.70
0.2
0.78%		25.80
0.1
0.39%		25.80
0
0%		　　25.52

說明:最高漲幅:3.11%最低跌幅:-4.81% 最高價:26.70最低價:23.55平均價:25.08,灰色底表示週末,漲133天(25.3)元,跌133天(-22.6)元,平盤35天
3%=4,2%=12,1%=60,0%=92,-0%=1,-1%=7,-2%=61,-3%=64,

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 2884 9894000 3873 237103800 24.00 24.15 23.80 24.00 0.05 0% 23.95 325 24.00 6 21.05
2023-01-04 2884 19851000 8104 473347900 23.85 24.05 23.80 23.80 0.20 -0.83% 23.80 2387 23.85 837 20.88
2023-01-05 2884 13059000 2956 313406700 23.90 24.10 23.90 24.00 0.20 0.84% 24.00 147 24.05 1282 21.05
2023-01-06 2884 11621000 4802 278710500 23.95 24.05 23.90 23.95 0.05 -0.21% 23.95 641 24.00 1081 21.01
2023-01-09 2884 41474000 10871 1013771850 24.20 24.60 24.05 24.60 0.65 2.71% 24.55 76 24.60 135 21.58
2023-01-10 2884 17994000 4581 439795100 24.60 24.60 24.30 24.50 0.10 -0.41% 24.45 202 24.50 748 21.49
2023-01-11 2884 17903000 7057 434718850 24.60 24.60 24.20 24.20 0.30 -1.22% 24.20 1545 24.25 388 21.23
2023-01-12 2884 19706000 8501 476138050 24.25 24.40 24.05 24.05 0.15 -0.62% 24.05 1122 24.10 119 21.10
2023-01-13 2884 13236000 5328 321674650 24.25 24.40 24.20 24.25 0.20 0.83% 24.25 373 24.30 21 21.27
2023-01-16 2884 22702000 6626 555935400 24.50 24.60 24.35 24.45 0.20 0.82% 24.40 404 24.45 150 21.45
2023-01-17 2884 32836000 9368 796357000 24.45 24.50 24.15 24.15 0.30 -1.23% 24.15 1142 24.20 21 21.18
2023-01-30 2884 60054000 17068 1479044550 24.60 24.90 24.35 24.90 0.75 3.11% 24.85 222 24.90 1895 21.84
2023-01-31 2884 38280000 8819 940940200 24.80 24.80 24.50 24.50 0.40 -1.61% 24.50 3155 24.55 304 21.49
2023-02-01 2884 21791000 5474 536793500 24.60 24.70 24.55 24.65 0.15 0.61% 24.60 1221 24.65 73 21.62
2023-02-02 2884 20059000 5738 494501200 24.65 24.75 24.55 24.65 0.00 0% 24.65 849 24.70 174 21.62
2023-02-03 2884 13385000 5407 330409150 24.70 24.75 24.60 24.70 0.05 0.2% 24.70 219 24.75 751 21.67
2023-02-06 2884 19628000 8434 482215350 24.60 24.70 24.50 24.50 0.20 -0.81% 24.50 4391 24.55 18 21.49
2023-02-07 2884 20275000 8056 496174050 24.50 24.60 24.40 24.40 0.10 -0.41% 24.40 2959 24.45 10 21.40
2023-02-08 2884 27680000 11911 680151400 24.80 24.85 24.40 24.50 0.10 0.41% 24.45 679 24.50 170 21.49
2023-02-09 2884 14250000 3951 349992800 24.45 24.65 24.40 24.60 0.10 0.41% 24.60 264 24.65 685 21.58
2023-02-10 2884 16241000 4395 400595800 24.55 24.80 24.50 24.70 0.10 0.41% 24.65 1058 24.70 148 21.67
2023-02-13 2884 38995000 9149 973932550 24.75 25.25 24.70 25.20 0.50 2.02% 25.15 1199 25.20 138 22.11
2023-02-14 2884 30398000 7567 768565650 25.25 25.40 25.20 25.25 0.05 0.2% 25.25 5 25.30 1067 22.15
2023-02-15 2884 24187000 7764 606970300 25.25 25.25 25.00 25.05 0.20 -0.79% 25.05 50 25.10 1447 21.97
2023-02-16 2884 19207000 6619 482568800 25.05 25.20 25.00 25.10 0.05 0.2% 25.10 2164 25.15 647 22.02
2023-02-17 2884 27306000 9662 692575900 25.25 25.50 25.20 25.40 0.30 1.2% 25.35 981 25.40 136 22.28
2023-02-20 2884 37537000 12395 973107150 25.45 26.10 25.45 26.00 0.60 2.36% 25.95 271 26.00 86 22.81
2023-02-21 2884 161773000 56261 2147483647 24.90 24.90 24.55 24.75 1.25 -4.81% 24.75 1424 24.80 561 21.71
2023-02-22 2884 45017000 16551 1114015000 24.70 24.90 24.55 24.90 0.15 0.61% 24.85 851 24.90 170 21.84
2023-02-23 2884 33325000 12144 830860550 25.00 25.00 24.80 24.95 0.05 0.2% 24.95 123 25.00 2942 21.89
2023-02-24 2884 54541000 6707 1360141000 25.00 25.00 24.85 24.95 0.00 0% 24.90 956 24.95 304 21.89
2023-03-01 2884 28711000 10294 711850400 24.95 25.00 24.70 24.80 0.15 -0.6% 24.75 1350 24.80 164 21.75
2023-03-02 2884 21263000 6760 525272800 24.80 24.85 24.60 24.70 0.10 -0.4% 24.70 160 24.75 427 21.67
2023-03-03 2884 16490000 6115 407444600 24.80 24.80 24.65 24.65 0.05 -0.2% 24.65 2285 24.70 65 21.62
2023-03-06 2884 22815000 7199 565920350 24.75 24.90 24.70 24.85 0.20 0.81% 24.80 837 24.85 2 22.59
2023-03-07 2884 21798000 7152 543466800 24.85 25.00 24.80 25.00 0.15 0.6% 24.95 1234 25.00 4999 22.73
2023-03-08 2884 23479000 8366 586438300 25.00 25.05 24.90 25.00 0.00 0% 25.00 162 25.05 1475 22.73
2023-03-09 2884 24040000 7623 597487450 25.00 25.00 24.80 24.85 0.15 -0.6% 24.80 1144 24.85 450 22.59
2023-03-10 2884 30738000 12744 756552750 24.70 24.75 24.55 24.55 0.30 -1.21% 24.55 2201 24.60 650 22.32
2023-03-13 2884 41251000 15595 1001422000 24.35 24.40 24.15 24.35 0.20 -0.81% 24.35 199 24.40 711 22.14
2023-03-14 2884 29668000 11819 714761300 24.15 24.15 24.00 24.05 0.30 -1.23% 24.05 3431 24.10 113 21.86
2023-03-15 2884 25104000 11341 605033550 24.20 24.20 24.00 24.00 0.05 -0.21% 24.00 6990 24.05 57 21.82
2023-03-16 2884 57567000 24092 1358882250 23.80 23.80 23.50 23.55 0.45 -1.88% 23.50 8680 23.55 3793 21.41
2023-03-17 2884 30962000 7697 734526250 23.55 23.95 23.55 23.70 0.15 0.64% 23.70 2934 23.75 50 21.55
2023-03-20 2884 19621000 6496 464890900 23.60 23.80 23.60 23.75 0.05 0.21% 23.70 1431 23.75 521 21.59
2023-03-21 2884 18654000 6478 447334900 23.80 24.30 23.80 23.95 0.20 0.84% 23.95 571 24.00 332 21.77
2023-03-22 2884 16858000 5948 410255050 24.20 24.45 24.10 24.45 0.50 2.09% 24.40 198 24.45 374 22.23
2023-03-23 2884 19010000 5776 466436700 24.35 24.65 24.20 24.65 0.20 0.82% 24.60 18 24.65 595 22.41
2023-03-24 2884 12582000 3851 309931200 24.65 24.70 24.50 24.70 0.05 0.2% 24.65 133 24.70 246 22.45
2023-03-27 2884 13468000 4851 332602150 24.70 24.75 24.60 24.70 0.00 0% 24.70 443 24.75 614 22.45
2023-03-28 2884 12629000 3954 312694050 24.70 24.85 24.65 24.80 0.10 0.4% 24.75 48 24.80 1113 22.55
2023-03-29 2884 15364000 4684 382271350 24.90 24.95 24.85 24.90 0.10 0.4% 24.90 478 24.95 2156 22.64
2023-03-30 2884 21542000 6117 537745800 25.00 25.00 24.90 25.00 0.10 0.4% 24.95 624 25.00 2617 22.73
2023-03-31 2884 31456000 7868 792816600 25.00 25.30 24.95 25.30 0.30 1.2% 25.25 15 25.30 2632 23.00
2023-04-06 2884 44267000 15155 1125434950 25.30 25.60 25.15 25.45 0.15 0.59% 25.40 116 25.45 714 23.14
2023-04-07 2884 16783000 6563 419926600 25.30 25.35 24.90 25.00 0.00 -1.77% 24.95 1184 25.00 424 22.73
2023-04-10 2884 7736000 3311 193099650 24.95 25.10 24.90 25.00 0.00 0% 24.95 201 25.00 1480 22.73
2023-04-11 2884 15751000 4747 396711800 25.10 25.25 25.00 25.25 0.25 1% 25.20 351 25.25 213 22.95
2023-04-12 2884 13701000 3175 345625850 25.25 25.30 25.10 25.30 0.05 0.2% 25.25 69 25.30 573 23.00
2023-04-13 2884 11481000 3585 289715700 25.30 25.30 25.15 25.30 0.00 0% 25.25 144 25.30 715 23.00
2023-04-14 2884 13323000 4046 337719800 25.30 25.45 25.20 25.45 0.15 0.59% 25.40 158 25.45 812 23.14
2023-04-17 2884 14880000 5528 374869850 25.35 25.35 25.10 25.25 0.20 -0.79% 25.20 135 25.25 293 22.95
2023-04-18 2884 11669000 3917 294518300 25.20 25.30 25.10 25.30 0.05 0.2% 25.25 65 25.30 322 23.00
2023-04-19 2884 15741000 6412 394394150 25.15 25.20 25.00 25.05 0.25 -0.99% 25.00 945 25.05 88 22.77
2023-04-20 2884 12342000 4232 307434400 24.95 25.00 24.80 24.90 0.15 -0.6% 24.90 776 24.95 28 22.64
2023-04-21 2884 12594000 5149 312990000 24.90 25.00 24.70 24.85 0.05 -0.2% 24.80 436 24.85 58 22.59
2023-04-24 2884 9953000 3872 247692300 24.85 25.00 24.70 25.00 0.15 0.6% 24.95 16 25.00 497 22.73
2023-04-25 2884 11998000 4095 299187650 24.95 25.05 24.85 24.95 0.05 -0.2% 24.90 10 24.95 857 22.68
2023-04-26 2884 14144000 4324 352520450 24.95 25.00 24.80 24.95 0.00 0% 24.90 16 24.95 166 22.68
2023-04-27 2884 13305000 4669 329615950 24.85 24.90 24.70 24.80 0.15 -0.6% 24.75 30 24.80 330 22.55
2023-04-28 2884 14018000 3634 348794600 24.85 24.95 24.75 24.95 0.15 0.6% 24.90 5 24.95 194 22.68
2023-05-02 2884 25670000 9004 633850150 24.85 24.90 24.50 24.90 0.05 -0.2% 24.85 70 24.90 1133 22.64
2023-05-03 2884 27440000 11573 679119150 24.70 24.85 24.60 24.80 0.10 -0.4% 24.80 811 24.85 1174 22.55
2023-05-04 2884 14807000 5502 367567600 24.75 24.90 24.70 24.90 0.10 0.4% 24.85 672 24.90 992 22.64
2023-05-05 2884 9884000 3844 246191300 24.80 24.95 24.80 24.95 0.05 0.2% 24.90 806 24.95 26 22.68
2023-05-08 2884 20547000 7912 513281650 25.00 25.05 24.90 24.95 0.00 0% 24.95 2884 25.00 530 22.68
2023-05-09 2884 15235000 3912 380671750 24.95 25.05 24.90 25.05 0.10 0.4% 25.00 584 25.05 5900 22.77
2023-05-10 2884 41535000 11085 1055765900 25.10 25.60 25.05 25.50 0.45 1.8% 25.45 157 25.50 2554 23.18
2023-05-11 2884 12749000 4040 324072850 25.50 25.55 25.30 25.45 0.05 -0.2% 25.40 218 25.45 657 20.86
2023-05-12 2884 15147000 4412 382293950 25.40 25.40 25.10 25.25 0.20 -0.79% 25.25 1290 25.30 345 20.70
2023-05-15 2884 11281000 3855 284773400 25.15 25.40 25.10 25.30 0.05 0.2% 25.30 2 25.35 503 20.74
2023-05-16 2884 30311000 9260 774288550 25.40 25.70 25.30 25.70 0.40 1.58% 25.65 190 25.70 916 21.07
2023-05-17 2884 31646248 14947 816483230 25.65 25.95 25.55 25.90 0.20 0.78% 25.85 1358 25.90 56 21.23
2023-05-18 2884 25181000 7495 653809250 25.90 26.00 25.85 26.00 0.10 0.39% 25.95 848 26.00 333 21.31
2023-05-19 2884 36392000 10386 953986050 26.00 26.30 26.00 26.30 0.30 1.15% 26.25 2848 26.30 2488 21.56
2023-05-22 2884 18227000 5545 478214200 26.20 26.40 26.10 26.20 0.10 -0.38% 26.15 143 26.20 119 21.48
2023-05-23 2884 15848000 4849 414088750 26.20 26.25 26.00 26.10 0.10 -0.38% 26.10 978 26.15 922 21.39
2023-05-24 2884 14230000 5142 370191350 26.10 26.10 25.95 26.10 0.00 0% 26.05 136 26.10 538 21.39
2023-05-25 2884 14649000 4677 378675600 26.00 26.00 25.75 25.80 0.30 -1.15% 25.80 2688 25.85 93 21.15
2023-05-26 2884 14020000 4276 361903850 25.70 26.00 25.65 25.75 0.05 -0.19% 25.75 152 25.80 630 21.11
2023-05-29 2884 11138000 3734 288152700 25.80 25.95 25.80 25.80 0.05 0.19% 25.80 1519 25.85 35 21.15
2023-05-30 2884 16626000 5730 431095850 25.85 26.00 25.85 25.90 0.10 0.39% 25.90 1740 25.95 244 21.23
2023-05-31 2884 41759000 4133 1081772650 25.90 26.00 25.85 25.90 0.00 0% 25.90 541 25.95 180 21.23
2023-06-01 2884 11001000 3270 284660200 25.90 25.95 25.80 25.85 0.05 -0.19% 25.85 595 25.90 193 21.19
2023-06-02 2884 19330000 5388 503195800 25.95 26.10 25.90 26.00 0.15 0.58% 26.00 1758 26.05 81 21.31
2023-06-05 2884 22187000 8123 585048600 26.15 26.50 26.15 26.35 0.35 1.35% 26.35 1004 26.40 21 21.60
2023-06-06 2884 17399000 6136 462532700 26.45 26.75 26.40 26.55 0.20 0.76% 26.50 10 26.55 504 21.76
2023-06-07 2884 13669000 4279 363903750 26.65 26.70 26.50 26.70 0.15 0.56% 26.65 13 26.70 346 21.89
2023-06-08 2884 11432000 4234 303684300 26.70 26.70 26.50 26.60 0.10 -0.37% 26.55 113 26.60 348 21.80
2023-06-09 2884 12376000 3888 328758250 26.65 26.70 26.50 26.50 0.10 -0.38% 26.50 881 26.55 260 21.72
2023-06-12 2884 15428000 6131 405231100 26.50 26.50 26.10 26.20 0.30 -1.13% 26.15 129 26.20 529 21.48
2023-06-13 2884 14710000 4646 386935250 26.20 26.40 26.10 26.30 0.10 0.38% 26.30 218 26.35 446 21.56
2023-06-14 2884 9962000 4039 261713800 26.30 26.35 26.15 26.25 0.05 -0.19% 26.25 1097 26.30 229 21.52
2023-06-15 2884 12412000 4213 325100550 26.25 26.30 26.10 26.25 0.00 0% 26.20 87 26.25 436 21.52
2023-06-16 2884 23725000 4389 622313100 26.25 26.40 26.15 26.20 0.05 -0.19% 26.15 3018 26.20 771 21.48
2023-06-19 2884 9005000 3462 235683850 26.20 26.30 26.05 26.30 0.10 0.38% 26.25 10 26.30 556 21.56
2023-06-20 2884 11257000 3068 295438000 26.30 26.30 26.15 26.30 0.00 0% 26.25 79 26.30 604 21.56
2023-06-21 2884 10885000 4751 286915000 26.25 26.45 26.20 26.40 0.10 0.38% 26.40 114 26.45 822 21.64
2023-06-26 2884 16960000 4845 446963950 26.45 26.45 26.25 26.35 0.05 -0.19% 26.30 58 26.35 350 21.60
2023-06-27 2884 9279000 3358 243172200 26.25 26.35 26.10 26.20 0.15 -0.57% 26.15 249 26.20 301 21.48
2023-06-28 2884 10809000 3023 282271000 26.15 26.20 26.05 26.10 0.10 -0.38% 26.10 111 26.15 917 21.39
2023-06-29 2884 16118000 5727 419179800 26.10 26.15 25.90 25.95 0.15 -0.57% 25.90 2179 25.95 201 21.27
2023-06-30 2884 23330000 5240 607951450 25.85 26.30 25.85 26.05 0.10 0.39% 26.05 121 26.10 1208 21.35
2023-07-03 2884 11536000 3298 302375350 26.05 26.40 26.05 26.20 0.15 0.58% 26.15 185 26.20 1617 21.48
2023-07-04 2884 12307000 3131 320357100 26.05 26.15 25.95 26.05 0.15 -0.57% 26.05 3144 26.10 1310 21.35
2023-07-05 2884 16178000 4156 422320350 26.05 26.15 26.05 26.15 0.10 0.38% 26.10 1498 26.15 169 21.43
2023-07-06 2884 40371000 7816 1047478500 26.05 26.10 25.80 25.80 0.35 -1.34% 25.80 1834 25.85 643 21.15
2023-07-07 2884 18365000 7055 468344250 25.70 25.70 25.40 25.55 0.25 -0.97% 25.55 85 25.60 188 20.94
2023-07-10 2884 16296000 5886 414990350 25.55 25.70 25.30 25.45 0.10 -0.39% 25.40 367 25.45 131 20.86
2023-07-11 2884 14162000 3156 363799950 25.55 25.85 25.50 25.80 0.35 1.38% 25.80 101 25.85 811 21.15
2023-07-12 2884 14798000 3366 381024250 25.50 25.95 25.50 25.95 0.15 0.58% 25.90 6 25.95 406 21.27
2023-07-13 2884 15468000 4006 402723350 26.00 26.15 25.95 26.00 0.05 0.19% 26.00 100 26.05 726 21.31
2023-07-14 2884 18839000 5411 492728550 26.05 26.30 26.00 26.30 0.30 1.15% 26.25 21 26.30 1441 21.56
2023-07-18 2884 13277000 3580 350637500 26.40 26.50 26.25 26.45 0.00 0.57% 26.40 107 26.45 482 21.68
2023-07-19 2884 17469000 4067 461691550 26.45 26.55 26.30 26.45 0.00 0% 26.40 111 26.45 775 21.68
2023-07-20 2884 18999000 4649 503638350 26.45 26.60 26.35 26.60 0.15 0.57% 26.55 93 26.60 1171 21.80
2023-07-21 2884 26173000 4968 694870350 26.50 26.65 26.45 26.45 0.15 -0.56% 26.45 315 26.50 61 21.68
2023-07-24 2884 17403000 4491 457471250 26.45 26.45 26.05 26.25 0.20 -0.76% 26.25 866 26.30 660 21.52
2023-07-25 2884 26558000 5250 702672150 26.25 26.60 26.20 26.55 0.30 1.14% 26.50 116 26.55 704 21.76
2023-07-27 2884 45301000 11788 1176592100 26.00 26.05 25.85 26.00 0.00 -2.07% 25.95 2574 26.00 59 21.31
2023-07-28 2884 13561000 5203 351975800 26.00 26.10 25.90 25.95 0.05 -0.19% 25.95 1294 26.00 417 21.27
2023-07-31 2884 19075000 5675 494626650 26.00 26.10 25.85 25.85 0.10 -0.39% 25.85 1940 25.90 224 21.19
2023-08-01 2884 10798000 4025 279861000 25.85 26.00 25.85 25.95 0.10 0.39% 25.95 181 26.00 651 21.27
2023-08-02 2884 27021000 8775 694737050 25.85 25.90 25.60 25.65 0.30 -1.16% 25.65 63 25.70 126 21.02
2023-08-04 2884 15041000 5482 385036400 25.65 25.75 25.50 25.55 0.10 -0.39% 25.55 986 25.60 657 20.94
2023-08-07 2884 11045000 3584 283976000 25.55 25.80 25.55 25.75 0.20 0.78% 25.75 71 25.80 328 21.11
2023-08-08 2884 19314000 5355 495221050 25.75 25.80 25.55 25.60 0.15 -0.58% 25.60 2546 25.65 10 20.98
2023-08-09 2884 12628000 3264 325324950 25.60 25.90 25.60 25.90 0.30 1.17% 25.85 6 25.90 1019 21.23
2023-08-10 2884 15314000 4438 395255050 25.85 25.90 25.70 25.85 0.05 -0.19% 25.80 669 25.85 421 21.19
2023-08-11 2884 9202000 2851 237215700 25.80 25.95 25.70 25.70 0.15 -0.58% 25.70 4196 25.75 114 21.07
2023-08-14 2884 22473000 7352 571698000 25.70 25.75 25.30 25.35 0.35 -1.36% 25.35 271 25.40 503 20.78
2023-08-15 2884 20213000 9049 508266950 25.30 25.35 25.00 25.00 0.35 -1.38% 25.00 2091 25.05 204 20.49
2023-08-16 2884 30034000 13240 738973650 24.90 24.90 24.50 24.55 0.45 -1.8% 24.50 5673 24.55 105 20.12
2023-08-17 2884 16684000 6516 408199950 24.45 24.60 24.30 24.50 0.05 -0.2% 24.50 2524 24.55 46 20.08
2023-08-18 2884 13113000 4816 323287750 24.50 24.85 24.45 24.60 0.10 0.41% 24.60 736 24.65 80 20.16
2023-08-21 2884 10366000 3095 257328700 24.65 24.90 24.65 24.85 0.25 1.02% 24.80 475 24.85 24 20.37
2023-08-22 2884 12562000 4514 310323000 24.95 24.95 24.60 24.65 0.20 -0.8% 24.65 207 24.70 496 20.20
2023-08-23 2884 12166000 4543 299105850 24.60 24.65 24.55 24.55 0.10 -0.41% 24.55 475 24.60 314 20.12
2023-08-24 2884 21411000 8420 523279500 24.55 24.60 24.35 24.40 0.15 -0.61% 24.40 271 24.45 91 20.00
2023-08-25 2884 11750000 4191 286627500 24.40 24.45 24.35 24.35 0.05 -0.2% 24.35 1238 24.40 545 19.96
2023-08-28 2884 9271000 3722 227653000 24.35 24.65 24.35 24.50 0.15 0.62% 24.50 339 24.55 30 19.29
2023-08-29 2884 8335000 3011 204915150 24.50 24.70 24.50 24.60 0.10 0.41% 24.60 371 24.65 5 19.37
2023-08-30 2884 9615000 3576 238535000 24.75 24.90 24.70 24.80 0.20 0.81% 24.80 551 24.85 184 19.53
2023-08-31 2884 35862000 5847 879648150 24.80 24.80 24.45 24.45 0.35 -1.41% 24.45 3744 24.50 91 19.25
2023-09-01 2884 9623000 4212 236539050 24.50 24.65 24.50 24.55 0.10 0.41% 24.55 1359 24.60 32 19.33
2023-09-04 2884 6638000 2919 163411000 24.55 24.70 24.55 24.60 0.05 0.2% 24.60 429 24.65 463 19.37
2023-09-05 2884 9173000 3697 224940000 24.50 24.60 24.50 24.50 0.10 -0.41% 24.50 2303 24.55 494 19.29
2023-09-06 2884 18643000 8330 454814800 24.50 24.55 24.35 24.35 0.15 -0.61% 24.35 821 24.40 272 19.17
2023-09-07 2884 18287000 8581 443387500 24.35 24.35 24.20 24.20 0.15 -0.62% 24.20 2530 24.25 132 19.06
2023-09-08 2884 12284000 4652 297430150 24.20 24.30 24.10 24.20 0.00 0% 24.20 2728 24.25 201 19.06
2023-09-11 2884 12375000 6239 298662450 24.20 24.25 24.10 24.15 0.05 -0.21% 24.15 67 24.20 1182 19.02
2023-09-12 2884 17184000 5110 415724800 24.15 24.30 24.10 24.25 0.10 0.41% 24.25 246 24.30 1661 19.09
2023-09-13 2884 9521000 3760 231221200 24.25 24.40 24.20 24.30 0.05 0.21% 24.30 232 24.35 782 19.13
2023-09-14 2884 19568000 5017 481814900 24.45 24.80 24.35 24.80 0.50 2.06% 24.75 43 24.80 734 19.53
2023-09-15 2884 40593000 8415 993715700 24.90 24.95 24.35 24.40 0.40 -1.61% 24.40 1703 24.45 169 19.21
2023-09-18 2884 7175000 3357 175109450 24.40 24.45 24.35 24.45 0.05 0.2% 24.40 630 24.45 217 19.25
2023-09-19 2884 6567000 2489 160621000 24.40 24.50 24.40 24.45 0.00 0% 24.45 271 24.50 281 19.25
2023-09-20 2884 14221000 4301 346694800 24.45 24.45 24.30 24.35 0.10 -0.41% 24.35 2752 24.40 62 19.17
2023-09-21 2884 22626000 8817 545804150 24.35 24.40 24.00 24.05 0.30 -1.23% 24.05 3017 24.10 62 18.94
2023-09-22 2884 11404000 4126 275174550 24.05 24.20 24.00 24.10 0.05 0.21% 24.10 1469 24.15 60 18.98
2023-09-25 2884 7817000 3010 189756250 24.10 24.40 24.10 24.30 0.20 0.83% 24.30 1459 24.35 249 19.13
2023-09-26 2884 12945000 5571 312687650 24.20 24.25 24.10 24.15 0.15 -0.62% 24.15 667 24.20 208 19.02
2023-09-27 2884 8396000 3562 202757700 24.15 24.20 24.10 24.15 0.00 0% 24.10 2153 24.15 60 19.02
2023-09-28 2884 7707000 3152 186687500 24.15 24.25 24.15 24.25 0.10 0.41% 24.20 19 24.25 169 19.09
2023-10-02 2884 10144000 5758 245634900 24.25 24.30 24.15 24.15 0.10 -0.41% 24.15 1537 24.20 83 19.02
2023-10-03 2884 13994000 5184 337194350 24.10 24.15 24.05 24.10 0.05 -0.21% 24.05 2558 24.10 116 18.98
2023-10-04 2884 31859000 15674 760001150 24.00 24.05 23.80 23.80 0.30 -1.24% 23.80 1441 23.85 534 18.74
2023-10-05 2884 15899000 5158 381837250 24.00 24.15 23.90 24.00 0.20 0.84% 24.00 124 24.05 641 18.90
2023-10-06 2884 9426000 3372 227432200 24.00 24.20 24.00 24.20 0.20 0.83% 24.15 183 24.20 916 19.06
2023-10-11 2884 28326000 7599 693953850 24.55 24.60 24.30 24.60 0.40 1.65% 24.55 171 24.60 533 19.37
2023-10-12 2884 17391000 4244 429492650 24.70 24.80 24.55 24.75 0.15 0.61% 24.70 560 24.75 66 19.49
2023-10-13 2884 11903000 2997 292995750 24.70 24.75 24.40 24.65 0.10 -0.4% 24.60 72 24.65 626 19.41
2023-10-16 2884 11577000 4137 285516000 24.65 24.70 24.55 24.70 0.05 0.2% 24.65 37 24.70 1328 19.45
2023-10-17 2884 13096000 5765 323000250 24.65 24.70 24.60 24.70 0.00 0% 24.65 3 24.70 499 19.45
2023-10-18 2884 9434000 3965 231314900 24.70 24.70 24.40 24.50 0.20 -0.81% 24.45 246 24.50 63 19.29
2023-10-19 2884 12411000 4283 301409600 24.30 24.40 24.20 24.20 0.30 -1.22% 24.20 1707 24.25 3 19.06
2023-10-20 2884 23251000 7151 557941100 24.00 24.20 23.85 24.00 0.20 -0.83% 24.00 1570 24.05 288 18.90
2023-10-23 2884 11402000 4515 273351000 24.00 24.10 23.90 24.05 0.05 0.21% 24.00 357 24.05 234 18.94
2023-10-24 2884 10797000 3723 258542100 24.00 24.05 23.90 23.95 0.10 -0.42% 23.95 133 24.00 252 18.86
2023-10-25 2884 10999327 6022 263734114 24.00 24.05 23.95 23.95 0.00 0% 23.95 300 24.00 165 18.86
2023-10-26 2884 14804000 5688 353184750 23.90 24.00 23.80 23.80 0.15 -0.63% 23.80 6185 23.85 11 18.74
2023-10-27 2884 6358000 2548 152286850 23.85 24.05 23.85 24.00 0.20 0.84% 23.95 26 24.00 1291 18.90
2023-10-30 2884 13042000 5663 311354750 23.95 24.00 23.80 23.85 0.15 -0.62% 23.85 48 23.90 275 18.78
2023-10-31 2884 14049000 3872 335071050 23.85 24.00 23.80 23.85 0.00 0% 23.80 3647 23.85 904 18.78
2023-11-01 2884 7444000 3058 177709800 23.85 23.95 23.80 23.85 0.00 0% 23.85 614 23.90 36 18.78
2023-11-02 2884 12649000 3819 305476250 24.05 24.30 24.00 24.15 0.30 1.26% 24.15 57 24.20 198 19.02
2023-11-03 2884 15932000 3646 387940100 24.20 24.50 24.20 24.35 0.20 0.83% 24.35 738 24.40 548 19.17
2023-11-06 2884 23407000 6137 574917250 24.55 24.75 24.40 24.55 0.20 0.82% 24.50 1234 24.55 995 19.33
2023-11-07 2884 13903000 4041 339679350 24.40 24.50 24.30 24.50 0.05 -0.2% 24.45 127 24.50 774 19.29
2023-11-08 2884 17025000 3694 417426500 24.65 24.70 24.45 24.55 0.05 0.2% 24.50 82 24.55 1570 19.33
2023-11-09 2884 8550000 2081 209468250 24.55 24.55 24.45 24.45 0.10 -0.41% 24.45 1081 24.50 9 19.25
2023-11-10 2884 14914000 2779 365260850 24.40 24.55 24.35 24.50 0.05 0.2% 24.45 664 24.50 520 19.29
2023-11-13 2884 11519000 2846 282502400 24.60 24.65 24.45 24.50 0.00 0% 24.45 1980 24.50 413 19.29
2023-11-14 2884 18974000 4497 464374800 24.55 24.55 24.40 24.50 0.00 0% 24.45 70 24.50 1329 19.29
2023-11-15 2884 29498000 7160 724927250 24.65 24.70 24.45 24.60 0.10 0.41% 24.55 1373 24.60 676 19.22
2023-11-16 2884 42574000 11151 1061869000 24.80 25.15 24.75 25.15 0.55 2.24% 25.10 140 25.15 158 19.65
2023-11-17 2884 18506000 5595 465783300 25.10 25.25 25.00 25.15 0.00 0% 25.10 1717 25.15 8 19.65
2023-11-20 2884 14124000 5071 355247600 25.15 25.20 25.05 25.20 0.05 0.2% 25.15 74 25.20 67 19.69
2023-11-21 2884 35299000 10288 903524300 25.30 25.70 25.25 25.70 0.50 1.98% 25.65 304 25.70 2264 20.08
2023-11-22 2884 13438000 4950 343351250 25.60 25.70 25.50 25.50 0.20 -0.78% 25.50 36 25.55 404 19.92
2023-11-23 2884 11740000 3378 298897350 25.50 25.55 25.35 25.55 0.05 0.2% 25.50 8 25.55 601 19.96
2023-11-24 2884 7356000 2722 187444850 25.55 25.55 25.40 25.50 0.05 -0.2% 25.45 126 25.50 76 19.92
2023-11-27 2884 11915000 3852 303658000 25.50 25.70 25.35 25.35 0.15 -0.59% 25.35 307 25.40 19 19.80
2023-11-28 2884 21652000 6098 554683050 25.45 25.70 25.40 25.70 0.35 1.38% 25.65 703 25.70 3342 20.08
2023-11-29 2884 18257000 4598 467778750 25.65 25.70 25.55 25.55 0.15 -0.58% 25.55 783 25.60 238 19.96
2023-11-30 2884 39507000 4254 1011285200 25.65 25.65 25.50 25.60 0.05 0.2% 25.60 299 25.65 954 20.00
2023-12-01 2884 15835000 5293 400402850 25.50 25.60 25.15 25.25 0.35 -1.37% 25.20 2170 25.25 72 19.73
2023-12-04 2884 13432000 4123 338526350 25.25 25.30 25.10 25.25 0.00 0% 25.20 181 25.25 88 19.73
2023-12-05 2884 14642000 4732 370862450 25.20 25.50 25.15 25.45 0.20 0.79% 25.40 67 25.45 611 19.88
2023-12-06 2884 21351000 5381 546191650 25.55 25.70 25.45 25.55 0.10 0.39% 25.55 771 25.60 38 19.96
2023-12-07 2884 8914000 2457 227091900 25.50 25.55 25.40 25.50 0.05 -0.2% 25.40 324 25.50 994 19.92
2023-12-08 2884 13468000 3862 344722900 25.60 25.65 25.55 25.60 0.10 0.39% 25.55 367 25.60 417 20.00
2023-12-11 2884 9612000 2848 245357650 25.55 25.60 25.40 25.60 0.00 0% 25.55 87 25.60 1576 20.00
2023-12-12 2884 10282000 3895 262066650 25.60 25.60 25.40 25.50 0.10 -0.39% 25.45 1154 25.50 193 19.92
2023-12-13 2884 13010000 3826 330820400 25.50 25.50 25.35 25.45 0.05 -0.2% 25.40 194 25.45 891 19.88
2023-12-14 2884 25830000 8611 663570650 25.60 25.75 25.45 25.75 0.30 1.18% 25.75 232 25.80 2965 20.12
2023-12-15 2884 29119000 6260 749163450 25.75 25.80 25.60 25.70 0.05 -0.19% 25.65 201 25.70 305 20.08
2023-12-18 2884 9570000 3640 245208350 25.70 25.70 25.55 25.65 0.05 -0.19% 25.60 20 25.65 232 20.04
2023-12-19 2884 12491000 4160 317669000 25.50 25.55 25.30 25.50 0.15 -0.58% 25.45 41 25.50 566 19.92
2023-12-20 2884 16124000 4453 409646550 25.50 25.50 25.35 25.40 0.10 -0.39% 25.35 933 25.40 53 19.84
2023-12-21 2884 13302000 3653 336668350 25.25 25.40 25.20 25.40 0.00 0% 25.35 212 25.40 216 19.84
2023-12-22 2884 11363000 2586 287949100 25.30 25.40 25.25 25.40 0.00 0% 25.35 30 25.40 329 19.84
2023-12-25 2884 4953000 2386 125540700 25.40 25.45 25.30 25.35 0.05 -0.2% 25.30 630 25.35 55 19.80
2023-12-26 2884 9196000 3090 234078950 25.35 25.50 25.30 25.50 0.15 0.59% 25.50 56 25.55 1284 19.92
2023-12-27 2884 15474000 4827 397058950 25.50 25.75 25.45 25.70 0.20 0.78% 25.65 11 25.70 981 20.08
2023-12-28 2884 15421000 4741 396948600 25.70 25.80 25.60 25.80 0.10 0.39% 25.75 499 25.80 252 20.16
2023-12-29 2884 11265000 2929 290311150 25.75 25.85 25.65 25.80 0.00 0% 25.75 64 25.80 193 20.16