元大金(2885)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　　21.65
0
0%		21.80
0.15
0.69%		21.95
0.15
0.69%		21.90
-0.05
-0.23%		 　22.50
0.6
2.74%		22.60
0.1
0.44%		22.45
-0.15
-0.66%		22.55
0.1
0.45%		22.50
-0.05
-0.22%		 　22.70
0.2
0.89%		22.70
0
0%		 　　　　　　　　　　　23.05
0.35
1.54%		22.50
-0.55
-2.39%		22.44
2 月22.75
0.25
1.11%		22.80
0.05
0.22%		22.75
-0.05
-0.22%		 　22.70
-0.05
-0.22%		22.75
0.05
0.22%		22.65
-0.1
-0.44%		22.70
0.05
0.22%		22.80
0.1
0.44%		 　22.80
0
0%		22.80
0
0%		22.60
-0.2
-0.88%		22.75
0.15
0.66%		22.75
0
0%		 　22.90
0.15
0.66%		22.75
-0.15
-0.66%		22.75
0
0%		22.85
0.1
0.44%		22.75
-0.1
-0.44%		 22.67
3 月22.40
-0.35
-1.54%		22.50
0.1
0.45%		22.55
0.05
0.22%		 　22.70
0.15
0.67%		22.90
0.2
0.88%		22.80
-0.1
-0.44%		22.65
-0.15
-0.66%		22.30
-0.35
-1.55%		 　22.35
0.05
0.22%		21.95
-0.4
-1.79%		22.05
0.1
0.46%		21.70
-0.35
-1.59%		21.85
0.15
0.69%		 　21.80
-0.05
-0.23%		21.95
0.15
0.69%		22.10
0.15
0.68%		22.25
0.15
0.68%		22.20
-0.05
-0.22%		 　22.15
-0.05
-0.23%		22.30
0.15
0.68%		22.40
0.1
0.45%		22.30
-0.1
-0.45%		22.35
0.05
0.22%		22.28
4 月 　　　　22.40
0.05
0.22%		22.40
0
0%		 　22.45
0.05
0.22%		22.55
0.1
0.45%		22.55
0
0%		22.55
0
0%		22.65
0.1
0.44%		 　22.50
-0.15
-0.66%		22.50
0
0%		22.45
-0.05
-0.22%		22.30
-0.15
-0.67%		22.45
0.15
0.67%		 　22.40
-0.05
-0.22%		22.40
0
0%		22.45
0.05
0.22%		22.45
0
0%		22.60
0.15
0.67%		 22.5
5 月　22.70
0.1
0.44%		22.75
0.05
0.22%		22.90
0.15
0.66%		22.85
-0.05
-0.22%		 　23.00
0.15
0.66%		23.00
0
0%		23.00
0
0%		22.90
-0.1
-0.43%		22.65
-0.25
-1.09%		 　22.80
0.15
0.66%		22.95
0.15
0.66%		23.10
0.15
0.65%		23.40
0.3
1.3%		23.45
0.05
0.21%		 　23.45
0
0%		23.65
0.2
0.85%		23.55
-0.1
-0.42%		23.25
-0.3
-1.27%		23.50
0.25
1.08%		 　23.55
0.05
0.21%		23.70
0.15
0.64%		23.85
0.15
0.63%		23.18
6 月23.65
-0.2
-0.84%		23.85
0.2
0.85%		 　24.00
0.15
0.63%		24.20
0.2
0.83%		24.60
0.4
1.65%		24.50
-0.1
-0.41%		24.60
0.1
0.41%		 　24.55
-0.05
-0.2%		24.35
-0.2
-0.81%		24.40
0.05
0.21%		24.50
0.1
0.41%		24.35
-0.15
-0.61%		 　24.40
0.05
0.21%		24.25
-0.15
-0.61%		24.35
0.1
0.41%		 　　　24.30
-0.05
-0.21%		24.20
-0.1
-0.41%		24.10
-0.1
-0.41%		23.30
-0.8
-3.32%		23.10
-0.2
-0.86%		 24.16
7 月　　23.20
0.1
0.43%		23.05
-0.15
-0.65%		23.15
0.1
0.43%		22.70
-0.45
-1.94%		22.65
-0.05
-0.22%		 　23.00
0.35
1.55%		23.30
0.3
1.3%		23.45
0.15
0.64%		23.30
-0.15
-0.64%		23.75
0.45
1.93%		 　　24.10
0.35
1.47%		24.10
0
0%		24.45
0.35
1.45%		24.40
-0.05
-0.2%		 　24.10
-0.3
-1.23%		24.25
0.15
0.62%		 24.70
0.45
1.86%		24.40
-0.3
-1.21%		 24.40
0
0%		23.81
8 月24.90
0.5
2.05%		24.45
-0.45
-1.81%		 24.35
-0.1
-0.41%		 　24.70
0.35
1.44%		25.10
0.4
1.62%		25.15
0.05
0.2%		25.30
0.15
0.6%		24.75
-0.55
-2.17%		 　24.30
-0.45
-1.82%		24.20
-0.1
-0.41%		23.85
-0.35
-1.45%		23.75
-0.1
-0.42%		23.95
0.2
0.84%		 　23.90
-0.05
-0.21%		23.85
-0.05
-0.21%		24.20
0.35
1.47%		24.45
0.25
1.03%		24.40
-0.05
-0.2%		 　24.40
0
0%		24.65
0.25
1.02%		24.80
0.15
0.61%		24.40
-0.4
-1.61%		24.42
9 月24.75
0.35
1.43%		 　24.50
-0.25
-1.01%		24.20
-0.3
-1.22%		24.25
0.05
0.21%		24.70
0.45
1.86%		24.65
-0.05
-0.2%		 　24.70
0.05
0.2%		24.80
0.1
0.4%		25.00
0.2
0.81%		25.20
0.2
0.8%		25.35
0.15
0.6%		 　25.40
0.05
0.2%		25.75
0.35
1.38%		25.40
-0.35
-1.36%		25.00
-0.4
-1.57%		25.10
0.1
0.4%		 　25.20
0.1
0.4%		25.00
-0.2
-0.79%		25.15
0.15
0.6%		25.05
-0.1
-0.4%		 24.96
10 月　24.95
-0.1
-0.4%		24.65
-0.3
-1.2%		24.25
-0.4
-1.62%		24.55
0.3
1.24%		24.80
0.25
1.02%		 　　　25.50
0.7
2.82%		25.65
0.15
0.59%		25.45
-0.2
-0.78%		 　25.55
0.1
0.39%		25.30
-0.25
-0.98%		25.55
0.25
0.99%		25.10
-0.45
-1.76%		24.75
-0.35
-1.39%		 　24.40
-0.35
-1.41%		24.45
0.05
0.2%		24.60
0.15
0.61%		24.35
-0.25
-1.02%		24.40
0.05
0.21%		 　24.10
-0.3
-1.23%		24.30
0.2
0.83%		24.84
11 月24.40
0.1
0.41%		24.50
0.1
0.41%		24.95
0.45
1.84%		 　24.90
-0.05
-0.2%		25.05
0.15
0.6%		25.00
-0.05
-0.2%		25.00
0
0%		25.00
0
0%		 　25.00
0
0%		25.05
0.05
0.2%		25.30
0.25
1%		25.45
0.15
0.59%		25.35
-0.1
-0.39%		 　25.35
0
0%		25.70
0.35
1.38%		25.60
-0.1
-0.39%		25.70
0.1
0.39%		25.80
0.1
0.39%		 　25.85
0.05
0.19%		26.10
0.25
0.97%		25.95
-0.15
-0.57%		26.00
0.05
0.19%		 25.34
12 月26.10
0.1
0.38%		 　26.35
0.25
0.96%		26.40
0.05
0.19%		26.45
0.05
0.19%		26.50
0.05
0.19%		26.55
0.05
0.19%		 　26.55
0
0%		26.80
0.25
0.94%		26.75
-0.05
-0.19%		27.00
0.25
0.93%		27.00
0
0%		 　27.05
0.05
0.19%		26.70
-0.35
-1.29%		26.55
-0.15
-0.56%		26.45
-0.1
-0.38%		26.80
0.35
1.32%		 　26.60
-0.2
-0.75%		26.85
0.25
0.94%		27.15
0.3
1.12%		27.35
0.2
0.74%		27.60
0.25
0.91%		　　26.72

說明:最高漲幅:2.82%最低跌幅:-3.32% 最高價:27.60最低價:21.65平均價:23.98,灰色底表示週末,漲158天(28.15)元,跌111天(-21.95)元,平盤32天
3%=4,2%=12,1%=74,0%=100,-0%=1,-1%=21,-2%=39,-3%=50,

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 2885 14313000 4590 308713600 21.60 21.70 21.40 21.65 0.05 0% 21.65 266 21.70 122 10.36
2023-01-04 2885 8177000 2222 177785650 21.65 21.90 21.60 21.80 0.15 0.69% 21.75 471 21.80 78 10.43
2023-01-05 2885 9510000 2447 208583400 21.85 22.00 21.80 21.95 0.15 0.69% 21.90 181 21.95 79 10.50
2023-01-06 2885 10264000 3454 224674350 22.00 22.00 21.80 21.90 0.05 -0.23% 21.85 401 21.90 228 10.48
2023-01-09 2885 24384000 5543 543591950 22.15 22.50 22.05 22.50 0.60 2.74% 22.45 198 22.50 1542 10.77
2023-01-10 2885 13489000 2950 303229300 22.45 22.60 22.35 22.60 0.10 0.44% 22.55 283 22.60 1436 10.81
2023-01-11 2885 12629000 3186 284137750 22.60 22.65 22.40 22.45 0.15 -0.66% 22.45 49 22.50 247 10.74
2023-01-12 2885 13045000 3338 293825850 22.55 22.60 22.40 22.55 0.10 0.45% 22.50 29 22.55 542 10.79
2023-01-13 2885 10781000 2990 242765300 22.45 22.65 22.45 22.50 0.05 -0.22% 22.45 116 22.50 128 10.77
2023-01-16 2885 19863000 5267 450938750 22.60 22.80 22.50 22.70 0.20 0.89% 22.70 184 22.75 1433 10.86
2023-01-17 2885 17878000 3692 405055250 22.70 22.75 22.55 22.70 0.00 0% 22.65 285 22.70 183 10.86
2023-01-30 2885 46368000 10348 1067257850 23.10 23.15 22.90 23.05 0.35 1.54% 23.00 830 23.05 692 11.03
2023-01-31 2885 27524000 5491 623391750 23.00 23.00 22.50 22.50 0.55 -2.39% 22.50 3034 22.55 49 10.77
2023-02-01 2885 14070000 3236 318893550 22.60 22.75 22.50 22.75 0.25 1.11% 22.70 5 22.75 1143 10.89
2023-02-02 2885 19756000 5067 448265850 22.65 22.85 22.40 22.80 0.05 0.22% 22.75 156 22.80 387 10.91
2023-02-03 2885 9383000 2870 213249500 22.65 22.80 22.60 22.75 0.05 -0.22% 22.70 310 22.75 41 10.89
2023-02-06 2885 13806000 3792 313350550 22.55 22.85 22.55 22.70 0.05 -0.22% 22.70 43 22.75 117 10.86
2023-02-07 2885 11242000 2690 255832200 22.70 22.85 22.60 22.75 0.05 0.22% 22.75 321 22.80 103 10.89
2023-02-08 2885 10067000 2798 228447400 22.65 22.80 22.60 22.65 0.10 -0.44% 22.65 154 22.70 711 10.84
2023-02-09 2885 9650000 1747 219085400 22.60 22.85 22.55 22.70 0.05 0.22% 22.70 271 22.75 108 10.86
2023-02-10 2885 9762000 2326 222161300 22.65 22.85 22.60 22.80 0.10 0.44% 22.75 114 22.80 527 10.91
2023-02-13 2885 10386000 2253 236465350 22.70 22.85 22.60 22.80 0.00 0% 22.75 522 22.80 183 10.91
2023-02-14 2885 10786000 3172 245520600 22.90 22.90 22.70 22.80 0.00 0% 22.75 194 22.80 202 10.91
2023-02-15 2885 7104000 2798 160835300 22.70 22.75 22.60 22.60 0.20 -0.88% 22.60 673 22.65 170 10.81
2023-02-16 2885 9271000 2544 211248950 22.70 22.85 22.65 22.75 0.15 0.66% 22.75 481 22.80 99 10.89
2023-02-17 2885 7770000 1966 176623500 22.70 22.85 22.65 22.75 0.00 0% 22.70 185 22.75 1763 10.89
2023-02-20 2885 10310000 2602 235593000 22.75 22.95 22.75 22.90 0.15 0.66% 22.85 5 22.90 593 10.96
2023-02-21 2885 8201000 2606 186541500 22.90 22.90 22.65 22.75 0.15 -0.66% 22.70 180 22.75 371 10.89
2023-02-22 2885 12280000 3286 279030600 22.60 22.90 22.50 22.75 0.00 0% 22.75 478 22.80 64 10.89
2023-02-23 2885 9732000 2335 222267950 22.80 22.90 22.75 22.85 0.10 0.44% 22.80 846 22.85 175 10.93
2023-02-24 2885 21751000 4108 494047800 22.85 22.90 22.60 22.75 0.10 -0.44% 22.70 95 22.75 1119 10.89
2023-03-01 2885 26346000 9501 590671500 22.55 22.65 22.30 22.40 0.35 -1.54% 22.35 677 22.40 175 10.72
2023-03-02 2885 20667000 5983 462620650 22.40 22.60 22.25 22.50 0.10 0.45% 22.45 134 22.50 74 10.77
2023-03-03 2885 7005000 2307 157922400 22.50 22.60 22.45 22.55 0.05 0.22% 22.55 64 22.60 583 10.79
2023-03-06 2885 8776000 2891 199292850 22.65 22.80 22.55 22.70 0.15 0.67% 22.70 158 22.75 549 10.86
2023-03-07 2885 11861000 3629 271037600 22.70 22.90 22.70 22.90 0.20 0.88% 22.85 90 22.90 680 10.96
2023-03-08 2885 9703000 2412 221253850 22.80 22.90 22.75 22.80 0.10 -0.44% 22.75 841 22.80 67 10.91
2023-03-09 2885 11312000 3103 256690600 22.75 22.85 22.60 22.65 0.15 -0.66% 22.65 71 22.70 375 10.84
2023-03-10 2885 21516000 7460 480519450 22.45 22.50 22.20 22.30 0.35 -1.55% 22.30 213 22.35 593 10.67
2023-03-13 2885 13279000 4110 296105100 22.10 22.45 22.05 22.35 0.05 0.22% 22.30 529 22.35 26 10.69
2023-03-14 2885 26900000 9616 589236550 22.05 22.10 21.60 21.95 0.40 -1.79% 21.95 117 22.00 54 10.50
2023-03-15 2885 11514000 3734 253649150 22.00 22.10 21.95 22.05 0.10 0.46% 22.00 92 22.05 563 10.55
2023-03-16 2885 19212000 7556 416290050 21.80 21.85 21.60 21.70 0.35 -1.59% 21.65 415 21.70 446 12.62
2023-03-17 2885 19713000 3912 429868100 21.70 21.85 21.70 21.85 0.15 0.69% 21.80 162 21.85 633 12.70
2023-03-20 2885 11040000 3200 240106600 21.90 21.90 21.65 21.80 0.05 -0.23% 21.75 90 21.80 144 12.67
2023-03-21 2885 11389000 3688 250313800 21.85 22.15 21.80 21.95 0.15 0.69% 21.95 56 22.00 203 12.76
2023-03-22 2885 11712000 3370 258760850 22.10 22.15 22.00 22.10 0.15 0.68% 22.05 113 22.10 61 12.85
2023-03-23 2885 10798000 2825 239325750 22.10 22.30 22.00 22.25 0.15 0.68% 22.20 66 22.25 542 12.94
2023-03-24 2885 9038000 2372 200641600 22.25 22.30 22.10 22.20 0.05 -0.22% 22.20 54 22.25 444 12.91
2023-03-27 2885 10722000 2827 237478150 22.20 22.25 22.05 22.15 0.05 -0.23% 22.15 153 22.20 89 12.88
2023-03-28 2885 7707000 2294 171499650 22.20 22.30 22.15 22.30 0.15 0.68% 22.25 409 22.30 418 12.97
2023-03-29 2885 9340000 2911 208384750 22.15 22.40 22.15 22.40 0.10 0.45% 22.35 15 22.40 736 13.02
2023-03-30 2885 13243000 4298 295010800 22.40 22.45 22.20 22.30 0.10 -0.45% 22.25 185 22.30 653 12.97
2023-03-31 2885 10047000 2609 224646000 22.40 22.45 22.30 22.35 0.05 0.22% 22.35 170 22.40 679 12.99
2023-04-06 2885 12636000 3790 282427900 22.20 22.45 22.20 22.40 0.05 0.22% 22.35 120 22.40 783 13.02
2023-04-07 2885 4543000 1809 101521500 22.40 22.40 22.25 22.40 0.00 0% 22.35 1309 22.40 52 13.02
2023-04-10 2885 4854000 1757 108784550 22.40 22.45 22.35 22.45 0.05 0.22% 22.40 157 22.45 510 13.05
2023-04-11 2885 14730000 2909 331210500 22.45 22.55 22.40 22.55 0.10 0.45% 22.50 155 22.55 22 13.11
2023-04-12 2885 8552000 2221 192819000 22.60 22.60 22.45 22.55 0.00 0% 22.55 415 22.60 1712 13.11
2023-04-13 2885 10646000 3186 239762050 22.55 22.60 22.50 22.55 0.00 0% 22.50 1315 22.55 157 13.11
2023-04-14 2885 14212000 4972 320736950 22.50 22.65 22.45 22.65 0.10 0.44% 22.60 370 22.65 531 13.17
2023-04-17 2885 13569000 4571 304840800 22.60 22.65 22.35 22.50 0.15 -0.66% 22.45 142 22.50 1231 13.08
2023-04-18 2885 5932000 1841 133511400 22.50 22.60 22.40 22.50 0.00 0% 22.50 165 22.55 491 13.08
2023-04-19 2885 9069000 2967 203619900 22.55 22.55 22.35 22.45 0.05 -0.22% 22.40 126 22.45 784 13.05
2023-04-20 2885 8335000 2529 186070350 22.40 22.40 22.25 22.30 0.15 -0.67% 22.30 188 22.35 590 12.97
2023-04-21 2885 9625000 2715 215721800 22.40 22.50 22.30 22.45 0.15 0.67% 22.40 13 22.45 302 13.05
2023-04-24 2885 5276000 1704 118093250 22.40 22.45 22.30 22.40 0.05 -0.22% 22.40 334 22.45 212 13.02
2023-04-25 2885 9028000 2512 202285850 22.40 22.55 22.30 22.40 0.00 0% 22.40 3 22.45 774 13.02
2023-04-26 2885 10925000 2894 244690550 22.35 22.55 22.30 22.45 0.05 0.22% 22.40 114 22.45 315 13.05
2023-04-27 2885 10272000 2562 230059250 22.35 22.50 22.25 22.45 0.00 0% 22.40 146 22.45 570 13.05
2023-04-28 2885 10531000 2295 237390100 22.55 22.60 22.45 22.60 0.15 0.67% 22.55 90 22.60 3266 13.14
2023-05-02 2885 7259000 2647 164374950 22.60 22.70 22.55 22.70 0.10 0.44% 22.65 170 22.70 1049 13.20
2023-05-03 2885 6946000 2350 157628450 22.70 22.75 22.60 22.75 0.05 0.22% 22.70 518 22.75 175 13.23
2023-05-04 2885 9899000 3039 226220600 22.75 22.90 22.70 22.90 0.15 0.66% 22.85 305 22.90 131 13.31
2023-05-05 2885 5255000 1799 119992350 22.90 22.90 22.75 22.85 0.05 -0.22% 22.85 55 22.90 1402 13.28
2023-05-08 2885 16286000 4015 374327900 22.90 23.10 22.80 23.00 0.15 0.66% 22.95 842 23.00 132 13.37
2023-05-09 2885 5807000 1701 133257650 23.00 23.00 22.85 23.00 0.00 0% 22.95 64 23.00 1990 13.37
2023-05-10 2885 7970000 2682 182968150 23.00 23.00 22.85 23.00 0.00 0% 22.95 283 23.00 419 13.37
2023-05-11 2885 8247000 2729 188912700 22.90 23.00 22.85 22.90 0.10 -0.43% 22.85 331 22.90 339 13.31
2023-05-12 2885 9857000 2951 223537300 22.80 22.85 22.60 22.65 0.25 -1.09% 22.65 1028 22.70 52 13.17
2023-05-15 2885 9593000 2789 218380400 22.55 22.90 22.55 22.80 0.15 0.66% 22.75 478 22.80 41 13.26
2023-05-16 2885 7227000 2490 165681300 22.90 22.95 22.85 22.95 0.15 0.66% 22.90 473 22.95 150 13.34
2023-05-17 2885 17483828 5342 403393679 22.95 23.15 22.90 23.10 0.15 0.65% 23.05 386 23.10 813 13.43
2023-05-18 2885 17031000 4834 396856900 23.20 23.40 23.15 23.40 0.30 1.3% 23.35 386 23.40 2380 13.60
2023-05-19 2885 17289000 4788 404566200 23.40 23.45 23.25 23.45 0.05 0.21% 23.45 278 23.50 2710 13.63
2023-05-22 2885 13614000 3383 318979250 23.45 23.50 23.30 23.45 0.00 0% 23.40 277 23.45 1423 13.63
2023-05-23 2885 17977000 5276 423565700 23.45 23.65 23.35 23.65 0.20 0.85% 23.60 400 23.65 2394 14.08
2023-05-24 2885 8568000 2746 201270750 23.50 23.55 23.40 23.55 0.10 -0.42% 23.50 392 23.55 68 14.02
2023-05-25 2885 10019000 3724 233577050 23.40 23.40 23.25 23.25 0.30 -1.27% 23.20 2240 23.25 102 13.84
2023-05-26 2885 15562000 4104 364135500 23.15 23.55 23.05 23.50 0.25 1.08% 23.50 349 23.55 1516 13.99
2023-05-29 2885 12417000 3247 293173950 23.55 23.70 23.50 23.55 0.05 0.21% 23.55 1564 23.60 154 14.02
2023-05-30 2885 17648000 6434 418441550 23.65 23.80 23.55 23.70 0.15 0.64% 23.70 309 23.75 387 14.11
2023-05-31 2885 33818000 2916 805100100 23.75 23.85 23.60 23.85 0.15 0.63% 23.80 232 23.85 1086 14.20
2023-06-01 2885 14928000 6805 354357300 23.80 23.85 23.60 23.65 0.20 -0.84% 23.65 286 23.70 201 14.08
2023-06-02 2885 18024000 6190 429870750 23.70 23.90 23.65 23.85 0.20 0.85% 23.85 150 23.90 2103 14.20
2023-06-05 2885 29352000 5340 704974000 23.90 24.15 23.85 24.00 0.15 0.63% 24.00 3981 24.05 226 14.29
2023-06-06 2885 21661000 3801 523411750 24.00 24.30 23.95 24.20 0.20 0.83% 24.20 217 24.25 1190 14.40
2023-06-07 2885 21568000 6224 527807300 24.25 24.60 24.25 24.60 0.40 1.65% 24.55 289 24.60 1571 14.64
2023-06-08 2885 23512000 6186 576561200 24.50 24.65 24.40 24.50 0.10 -0.41% 24.50 7992 24.55 143 14.58
2023-06-09 2885 13418000 3658 329385900 24.50 24.60 24.50 24.60 0.10 0.41% 24.55 397 24.60 1060 14.64
2023-06-12 2885 20694000 5741 507273150 24.55 24.60 24.45 24.55 0.05 -0.2% 24.50 8441 24.55 192 14.61
2023-06-13 2885 21392000 5846 521611300 24.50 24.50 24.35 24.35 0.20 -0.81% 24.35 784 24.40 230 14.49
2023-06-14 2885 21986000 5830 536720300 24.35 24.55 24.25 24.40 0.05 0.21% 24.40 236 24.45 59 14.52
2023-06-15 2885 25698000 6189 628203400 24.40 24.55 24.25 24.50 0.10 0.41% 24.45 252 24.50 1255 14.58
2023-06-16 2885 26716000 3816 650590550 24.50 24.50 24.30 24.35 0.15 -0.61% 24.35 101 24.40 406 14.49
2023-06-19 2885 17088000 2795 416800250 24.25 24.50 24.20 24.40 0.05 0.21% 24.40 937 24.45 1516 14.52
2023-06-20 2885 25694000 4623 626312300 24.45 24.60 24.25 24.25 0.15 -0.61% 24.25 2234 24.30 344 14.43
2023-06-21 2885 24000000 4210 584108250 24.25 24.40 24.20 24.35 0.10 0.41% 24.35 483 24.40 1161 14.49
2023-06-26 2885 14594000 2628 354560000 24.35 24.35 24.25 24.30 0.05 -0.21% 24.30 831 24.35 1407 14.46
2023-06-27 2885 16294000 4515 393902200 24.25 24.30 24.05 24.20 0.10 -0.41% 24.20 140 24.25 461 14.40
2023-06-28 2885 23739000 4649 572824500 24.15 24.20 24.05 24.10 0.10 -0.41% 24.05 3455 24.10 827 14.35
2023-06-29 2885 21983000 6219 515274500 23.50 23.65 23.30 23.30 0.00 -3.32% 23.30 2609 23.35 490 13.87
2023-06-30 2885 25278000 5705 584808050 23.25 23.30 23.05 23.10 0.20 -0.86% 23.05 4667 23.10 10 13.75
2023-07-03 2885 9205000 2521 213627800 23.10 23.30 23.05 23.20 0.10 0.43% 23.20 835 23.25 710 13.81
2023-07-04 2885 13927000 3269 321957800 23.20 23.20 23.05 23.05 0.15 -0.65% 23.05 2125 23.10 1 13.72
2023-07-05 2885 11188000 2924 259142900 23.05 23.25 23.00 23.15 0.10 0.43% 23.15 384 23.20 347 13.78
2023-07-06 2885 32940000 9991 752526250 23.10 23.15 22.60 22.70 0.45 -1.94% 22.70 34 22.75 212 13.51
2023-07-07 2885 18601000 4487 420095100 22.60 22.80 22.35 22.65 0.05 -0.22% 22.65 249 22.70 150 13.48
2023-07-10 2885 20933000 5188 481627650 22.95 23.20 22.85 23.00 0.35 1.55% 22.95 31 23.00 551 13.69
2023-07-11 2885 17491000 4094 407669500 23.10 23.45 23.10 23.30 0.30 1.3% 23.25 141 23.30 184 13.87
2023-07-12 2885 18331000 3359 429513000 23.30 23.55 23.25 23.45 0.15 0.64% 23.40 2022 23.45 57 13.96
2023-07-13 2885 21067000 4281 494171250 23.60 23.65 23.30 23.30 0.15 -0.64% 23.30 521 23.40 217 13.87
2023-07-14 2885 21279000 4391 501440650 23.40 23.75 23.35 23.75 0.45 1.93% 23.70 43 23.75 578 14.14
2023-07-18 2885 11709000 3214 281254650 24.00 24.10 23.90 24.10 0.15 1.47% 24.05 130 24.10 1345 14.35
2023-07-19 2885 18800000 5256 454246400 24.10 24.35 23.95 24.10 0.00 0% 24.05 105 24.10 273 14.35
2023-07-20 2885 19799000 5751 481842150 24.10 24.45 24.05 24.45 0.35 1.45% 24.40 124 24.45 267 14.55
2023-07-21 2885 15917000 3604 388576500 24.30 24.50 24.20 24.40 0.05 -0.2% 24.35 529 24.40 137 14.52
2023-07-24 2885 14455000 3012 349459350 24.35 24.40 24.00 24.10 0.30 -1.23% 24.05 199 24.10 11 14.35
2023-07-25 2885 8052000 1850 195310000 24.40 24.40 24.20 24.25 0.15 0.62% 24.25 121 24.30 561 14.43
2023-07-27 2885 14477000 3865 356547300 24.55 24.70 24.55 24.70 0.15 1.86% 24.65 363 24.70 270 14.70
2023-07-28 2885 17810000 5853 434805300 24.55 24.65 24.30 24.40 0.30 -1.21% 24.40 81 24.45 173 14.52
2023-07-31 2885 19329000 3872 472936000 24.55 24.80 24.35 24.40 0.00 0% 24.40 1165 24.45 373 14.52
2023-08-01 2885 25867000 8289 640260200 24.60 25.00 24.50 24.90 0.50 2.05% 24.85 2606 24.90 159 14.82
2023-08-02 2885 22685000 7668 554861600 24.70 24.75 24.25 24.45 0.45 -1.81% 24.45 1042 24.50 541 14.55
2023-08-04 2885 18596000 4321 452309250 24.45 24.55 24.20 24.35 0.10 -0.41% 24.35 1297 24.40 303 14.49
2023-08-07 2885 16359000 4995 401171350 24.35 24.70 24.30 24.70 0.35 1.44% 24.65 2 24.70 618 14.70
2023-08-08 2885 42226000 11120 1061389200 24.90 25.40 24.90 25.10 0.40 1.62% 25.05 1166 25.10 476 14.94
2023-08-09 2885 15589000 5811 391100950 25.15 25.25 24.95 25.15 0.05 0.2% 25.10 261 25.15 373 14.97
2023-08-10 2885 23838000 5362 600426650 25.15 25.30 25.00 25.30 0.15 0.6% 25.25 13 25.30 986 15.06
2023-08-11 2885 16649000 5365 412564300 25.10 25.15 24.60 24.75 0.00 -2.17% 24.75 127 24.80 529 14.73
2023-08-14 2885 20256000 5840 493055150 24.70 24.70 24.20 24.30 0.45 -1.82% 24.25 544 24.30 10018 14.46
2023-08-15 2885 12645000 3405 305989800 24.40 24.45 24.10 24.20 0.10 -0.41% 24.15 392 24.20 245 14.40
2023-08-16 2885 29269000 7279 699596900 24.05 24.10 23.80 23.85 0.35 -1.45% 23.85 15 23.90 277 14.20
2023-08-17 2885 23102000 6147 545488500 23.60 23.90 23.30 23.75 0.10 -0.42% 23.75 1031 23.80 117 14.14
2023-08-18 2885 16824000 3348 402898050 23.90 24.15 23.80 23.95 0.20 0.84% 23.90 345 23.95 225 14.26
2023-08-21 2885 13987000 6560 334711150 24.00 24.15 23.80 23.90 0.05 -0.21% 23.85 172 23.90 10174 14.23
2023-08-22 2885 8093000 2556 193214750 23.95 24.05 23.75 23.85 0.05 -0.21% 23.80 34 23.85 43 14.20
2023-08-23 2885 10365000 3223 250026600 23.80 24.25 23.80 24.20 0.35 1.47% 24.15 46 24.20 337 14.40
2023-08-24 2885 13257000 3453 322584350 24.20 24.50 24.15 24.45 0.25 1.03% 24.40 18 24.45 65 12.29
2023-08-25 2885 12123000 2735 296179400 24.25 24.55 24.20 24.40 0.05 -0.2% 24.35 480 24.40 79 12.26
2023-08-28 2885 9329000 2501 227177500 24.40 24.45 24.25 24.40 0.00 0% 24.35 6 24.40 1463 12.26
2023-08-29 2885 15574000 3333 382075450 24.40 24.65 24.30 24.65 0.25 1.02% 24.60 21 24.65 19 12.39
2023-08-30 2885 12717000 3127 314923150 24.70 24.80 24.65 24.80 0.15 0.61% 24.75 48 24.80 12 12.46
2023-08-31 2885 20327000 3005 497292750 24.85 24.85 24.40 24.40 0.40 -1.61% 24.40 1748 24.45 18 12.26
2023-09-01 2885 7027000 2391 173440000 24.55 24.75 24.55 24.75 0.35 1.43% 24.70 42 24.75 392 12.44
2023-09-04 2885 5166000 2024 126791000 24.60 24.65 24.45 24.50 0.25 -1.01% 24.50 332 24.55 139 12.31
2023-09-05 2885 11850000 4677 287803650 24.45 24.50 24.20 24.20 0.30 -1.22% 24.20 954 24.25 15 12.16
2023-09-06 2885 14641000 4355 355423100 24.30 24.45 24.10 24.25 0.05 0.21% 24.25 68 24.30 34 12.19
2023-09-07 2885 25555000 6498 631423300 24.50 24.95 24.40 24.70 0.45 1.86% 24.65 7 24.70 974 12.41
2023-09-08 2885 8846000 3304 217798300 24.65 24.70 24.50 24.65 0.05 -0.2% 24.65 78 24.70 933 12.39
2023-09-11 2885 6546000 2237 161084350 24.65 24.70 24.50 24.70 0.05 0.2% 24.65 2 24.70 1182 12.41
2023-09-12 2885 12279000 3044 303861350 24.70 24.80 24.60 24.80 0.10 0.4% 24.75 386 24.80 1133 12.46
2023-09-13 2885 15226000 3767 379028400 24.85 25.00 24.75 25.00 0.20 0.81% 24.95 6 25.00 1848 12.56
2023-09-14 2885 16313000 4703 409907650 25.00 25.20 24.95 25.20 0.20 0.8% 25.15 132 25.20 372 12.66
2023-09-15 2885 27531000 4063 696375550 25.20 25.35 25.10 25.35 0.15 0.6% 25.30 181 25.35 763 12.74
2023-09-18 2885 16031000 3982 407149700 25.35 25.50 25.25 25.40 0.05 0.2% 25.35 641 25.40 138 12.76
2023-09-19 2885 21433000 5519 549643800 25.45 25.75 25.40 25.75 0.35 1.38% 25.70 46 25.75 1014 12.94
2023-09-20 2885 17486000 4965 444669900 25.75 25.75 25.35 25.40 0.35 -1.36% 25.35 651 25.40 399 12.76
2023-09-21 2885 20961000 7129 525041600 25.30 25.35 24.85 25.00 0.40 -1.57% 25.00 141 25.05 110 12.56
2023-09-22 2885 13959000 3471 347592700 24.80 25.10 24.65 25.10 0.10 0.4% 25.05 188 25.10 753 12.61
2023-09-25 2885 7226000 2080 181497300 25.10 25.25 24.95 25.20 0.10 0.4% 25.15 97 25.20 125 12.66
2023-09-26 2885 11367000 3944 284488950 25.05 25.20 24.90 25.00 0.20 -0.79% 25.00 708 25.05 81 12.56
2023-09-27 2885 14946000 3613 374962100 24.90 25.20 24.85 25.15 0.15 0.6% 25.10 53 25.15 801 12.64
2023-09-28 2885 9969000 2523 250577150 25.10 25.30 25.00 25.05 0.10 -0.4% 25.05 44 25.10 3 12.59
2023-10-02 2885 6308000 2464 157608250 25.10 25.15 24.90 24.95 0.10 -0.4% 24.95 402 25.00 145 12.54
2023-10-03 2885 10859000 3747 268359250 24.80 24.80 24.55 24.65 0.30 -1.2% 24.65 753 24.70 29 12.39
2023-10-04 2885 20667000 6507 502127050 24.40 24.50 24.20 24.25 0.40 -1.62% 24.20 1797 24.25 100 12.19
2023-10-05 2885 8479000 2462 207956050 24.30 24.60 24.25 24.55 0.30 1.24% 24.50 1047 24.55 219 12.34
2023-10-06 2885 6390000 1772 158216750 24.60 24.85 24.60 24.80 0.25 1.02% 24.75 69 24.80 203 12.46
2023-10-11 2885 29722000 7865 751887100 25.00 25.50 25.00 25.50 0.70 2.82% 25.45 1 25.50 1820 12.81
2023-10-12 2885 17967000 4826 458618100 25.50 25.65 25.25 25.65 0.15 0.59% 25.60 332 25.65 75 12.89
2023-10-13 2885 13316000 3517 339086050 25.45 25.55 25.25 25.45 0.20 -0.78% 25.45 2308 25.50 208 12.79
2023-10-16 2885 12787000 3442 326007000 25.40 25.55 25.35 25.55 0.10 0.39% 25.50 306 25.55 903 12.84
2023-10-17 2885 15726000 4689 400338650 25.55 25.60 25.30 25.30 0.25 -0.98% 25.30 788 25.35 11 12.71
2023-10-18 2885 29068000 4110 741130150 25.55 25.55 25.30 25.55 0.25 0.99% 25.50 339 25.55 608 12.84
2023-10-19 2885 21089000 5516 529695600 25.30 25.40 25.00 25.10 0.45 -1.76% 25.05 266 25.10 3719 12.61
2023-10-20 2885 27987000 8140 688709400 24.65 24.85 24.35 24.75 0.35 -1.39% 24.75 2057 24.80 321 12.44
2023-10-23 2885 14662000 4430 358161600 24.60 24.65 24.30 24.40 0.35 -1.41% 24.40 192 24.45 158 12.26
2023-10-24 2885 10069000 3524 245582750 24.40 24.60 24.25 24.45 0.05 0.2% 24.40 457 24.45 70 12.29
2023-10-25 2885 10575450 4115 260537048 24.60 24.75 24.55 24.60 0.15 0.61% 24.60 181 24.65 147 12.36
2023-10-26 2885 15941000 3734 388689400 24.35 24.60 24.20 24.35 0.25 -1.02% 24.35 269 24.40 4 12.24
2023-10-27 2885 9798000 3056 239234850 24.40 24.50 24.35 24.40 0.05 0.21% 24.40 336 24.45 133 12.26
2023-10-30 2885 18737000 6655 451803600 24.20 24.40 24.00 24.10 0.30 -1.23% 24.05 650 24.10 146 12.11
2023-10-31 2885 13375000 2611 324547250 24.10 24.35 24.10 24.30 0.20 0.83% 24.25 671 24.30 278 12.21
2023-11-01 2885 8785000 2870 214248750 24.35 24.50 24.20 24.40 0.10 0.41% 24.35 344 24.40 199 12.26
2023-11-02 2885 9282000 2973 228025000 24.60 24.65 24.45 24.50 0.10 0.41% 24.50 505 24.55 277 12.31
2023-11-03 2885 13252000 2971 328305850 24.65 24.95 24.60 24.95 0.45 1.84% 24.90 133 24.95 194 12.54
2023-11-06 2885 25287000 8321 629571750 25.05 25.10 24.80 24.90 0.05 -0.2% 24.90 289 24.95 556 12.51
2023-11-07 2885 6629000 2085 165720550 24.85 25.05 24.85 25.05 0.15 0.6% 25.00 184 25.05 728 12.59
2023-11-08 2885 6658000 1921 166331900 25.05 25.05 24.90 25.00 0.05 -0.2% 24.95 259 25.00 270 12.56
2023-11-09 2885 5955000 1428 148741800 25.00 25.05 24.90 25.00 0.00 0% 24.95 365 25.00 1529 12.56
2023-11-10 2885 4179000 1341 104278250 24.80 25.00 24.80 25.00 0.00 0% 24.95 35 25.00 3034 12.56
2023-11-13 2885 8997000 2401 224396000 25.00 25.05 24.80 25.00 0.00 0% 24.95 112 25.00 2032 12.56
2023-11-14 2885 9350000 2902 234181000 25.05 25.10 25.00 25.05 0.05 0.2% 25.05 133 25.10 381 12.59
2023-11-15 2885 23755000 5165 601356400 25.35 25.40 25.20 25.30 0.25 1% 25.30 325 25.35 430 12.71
2023-11-16 2885 17681000 4960 449132500 25.40 25.50 25.30 25.45 0.15 0.59% 25.40 144 25.45 33 12.79
2023-11-17 2885 12453000 3904 316482950 25.35 25.45 25.35 25.35 0.10 -0.39% 25.35 180 25.40 80 12.74
2023-11-20 2885 8990000 3149 227627800 25.35 25.40 25.20 25.35 0.00 0% 25.35 63 25.40 673 12.74
2023-11-21 2885 24197000 7392 620161350 25.50 25.70 25.40 25.70 0.35 1.38% 25.65 391 25.70 567 12.91
2023-11-22 2885 6301000 2162 161356250 25.60 25.70 25.55 25.60 0.10 -0.39% 25.60 59 25.65 374 12.80
2023-11-23 2885 6843000 2859 175359200 25.70 25.70 25.50 25.70 0.10 0.39% 25.65 58 25.70 1351 12.85
2023-11-24 2885 11028000 4463 284041950 25.70 25.80 25.65 25.80 0.10 0.39% 25.80 30 25.85 746 12.90
2023-11-27 2885 15811000 4795 409845650 25.85 26.05 25.75 25.85 0.05 0.19% 25.80 192 25.85 249 12.92
2023-11-28 2885 18868000 5553 491151300 25.90 26.10 25.85 26.10 0.25 0.97% 26.05 572 26.10 1455 13.05
2023-11-29 2885 15946000 4610 415303950 26.05 26.10 25.95 25.95 0.15 -0.57% 25.95 334 26.00 198 12.98
2023-11-30 2885 23468000 3673 610393750 26.10 26.10 25.90 26.00 0.05 0.19% 26.00 494 26.05 232 13.00
2023-12-01 2885 12091000 4101 315263600 26.00 26.20 25.90 26.10 0.10 0.38% 26.05 111 26.10 15 13.05
2023-12-04 2885 18381000 5337 483862800 26.20 26.40 26.10 26.35 0.25 0.96% 26.35 11 26.40 2140 13.18
2023-12-05 2885 17814000 5360 469485600 26.30 26.40 26.15 26.40 0.05 0.19% 26.40 13 26.45 1098 13.20
2023-12-06 2885 15034000 4640 397650350 26.45 26.50 26.35 26.45 0.05 0.19% 26.45 51 26.50 2911 13.22
2023-12-07 2885 11042000 4152 292044050 26.35 26.50 26.35 26.50 0.05 0.19% 26.45 10 26.50 1805 13.25
2023-12-08 2885 13807000 3444 365619000 26.50 26.55 26.40 26.55 0.05 0.19% 26.50 434 26.55 1375 13.28
2023-12-11 2885 12902000 2730 341543200 26.55 26.55 26.30 26.55 0.00 0% 26.45 607 26.55 134 13.28
2023-12-12 2885 20456000 5831 546105600 26.60 26.80 26.50 26.80 0.25 0.94% 26.75 276 26.80 2740 13.40
2023-12-13 2885 14480000 3174 388211050 26.85 26.90 26.60 26.75 0.05 -0.19% 26.70 52 26.75 41 13.38
2023-12-14 2885 23979000 7966 646805600 26.90 27.10 26.65 27.00 0.25 0.93% 26.95 115 27.00 463 13.50
2023-12-15 2885 40563000 6576 1097608250 27.10 27.20 26.95 27.00 0.00 0% 26.95 296 27.00 151 13.50
2023-12-18 2885 24100000 5800 651421700 26.80 27.15 26.80 27.05 0.05 0.19% 27.05 747 27.10 178 13.52
2023-12-19 2885 31791000 6429 851349900 26.95 27.10 26.60 26.70 0.35 -1.29% 26.65 250 26.70 343 13.35
2023-12-20 2885 31089000 6305 828895350 26.75 26.90 26.55 26.55 0.15 -0.56% 26.55 490 26.60 534 13.28
2023-12-21 2885 28749000 7083 759777350 26.35 26.55 26.25 26.45 0.10 -0.38% 26.40 2385 26.45 76 13.22
2023-12-22 2885 16857000 3511 450819900 26.45 26.85 26.45 26.80 0.35 1.32% 26.70 135 26.80 523 13.40
2023-12-25 2885 7568000 3226 201594200 26.80 26.80 26.50 26.60 0.20 -0.75% 26.60 110 26.65 76 13.30
2023-12-26 2885 12881000 2989 346401900 26.70 27.05 26.60 26.85 0.25 0.94% 26.80 186 26.85 122 13.42
2023-12-27 2885 22086000 5353 598743400 26.90 27.15 26.90 27.15 0.30 1.12% 27.10 1587 27.15 217 13.58
2023-12-28 2885 21700000 5468 591630500 27.10 27.40 26.95 27.35 0.20 0.74% 27.35 255 27.40 1925 13.68
2023-12-29 2885 21746000 6445 598787450 27.30 27.60 27.25 27.60 0.25 0.91% 27.55 255 27.60 62 13.80