台新金(2887)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　15.10
0
0%		15.20
0.1
0.66%		15.40
0.2
1.32%		15.35
-0.05
-0.32%		 　15.65
0.3
1.95%		15.70
0.05
0.32%		15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		15.70
0.15
0.96%		 　15.80
0.1
0.64%		15.80
0
0%		 　　　　　　　　　　　16.70
0.9
5.7%		16.25
-0.45
-2.69%		15.75
2 月16.25
0
0%		16.25
0
0%		16.30
0.05
0.31%		 　16.15
-0.15
-0.92%		16.10
-0.05
-0.31%		16.10
0
0%		16.20
0.1
0.62%		16.15
-0.05
-0.31%		 　16.30
0.15
0.93%		16.35
0.05
0.31%		16.25
-0.1
-0.61%		16.25
0
0%		16.40
0.15
0.92%		 　16.60
0.2
1.22%		16.55
-0.05
-0.3%		16.55
0
0%		16.55
0
0%		16.45
-0.1
-0.6%		 16.33
3 月16.35
-0.1
-0.61%		16.35
0
0%		16.30
-0.05
-0.31%		 　16.40
0.1
0.61%		16.50
0.1
0.61%		16.50
0
0%		16.45
-0.05
-0.3%		16.15
-0.3
-1.82%		 　16.15
0
0%		15.85
-0.3
-1.86%		15.85
0
0%		15.60
-0.25
-1.58%		16.00
0.4
2.56%		 　15.95
-0.05
-0.31%		16.05
0.1
0.63%		16.30
0.25
1.56%		16.50
0.2
1.23%		16.50
0
0%		 　16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		16.40
0
0%		16.40
0
0%		16.60
0.2
1.22%		16.26
4 月 　　　　16.65
0.05
0.3%		16.65
0
0%		 　16.70
0.05
0.3%		16.80
0.1
0.6%		16.95
0.15
0.89%		17.10
0.15
0.88%		17.15
0.05
0.29%		 　17.20
0.05
0.29%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.05
-0.1
-0.58%		17.15
0.1
0.59%		 　17.20
0.05
0.29%		17.10
-0.1
-0.58%		17.25
0.15
0.88%		17.20
-0.05
-0.29%		17.30
0.1
0.58%		 17.07
5 月　17.35
0.05
0.29%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		17.55
0.2
1.15%		 　17.95
0.4
2.28%		18.05
0.1
0.56%		18.10
0.05
0.28%		18.30
0.2
1.1%		18.25
-0.05
-0.27%		 　18.15
-0.1
-0.55%		18.40
0.25
1.38%		18.50
0.1
0.54%		18.45
-0.05
-0.27%		18.45
0
0%		 　18.55
0.1
0.54%		18.75
0.2
1.08%		18.70
-0.05
-0.27%		18.35
-0.35
-1.87%		18.35
0
0%		 　18.40
0.05
0.27%		18.45
0.05
0.27%		18.35
-0.1
-0.54%		18.2
6 月18.35
0
0%		18.45
0.1
0.54%		 　18.65
0.2
1.08%		18.65
0
0%		18.80
0.15
0.8%		18.85
0.05
0.27%		19.05
0.2
1.06%		 　19.00
-0.05
-0.26%		19.00
0
0%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		19.00
0
0%		 　18.90
-0.1
-0.53%		19.00
0.1
0.53%		19.15
0.15
0.79%		 　　　19.15
0
0%		19.10
-0.05
-0.26%		19.05
-0.05
-0.26%		19.00
-0.05
-0.26%		18.90
-0.1
-0.53%		 18.91
7 月　　19.00
0.1
0.53%		18.90
-0.1
-0.53%		18.90
0
0%		18.50
-0.4
-2.12%		18.25
-0.25
-1.35%		 　18.35
0.1
0.55%		18.85
0.5
2.72%		18.85
0
0%		18.85
0
0%		19.05
0.2
1.06%		 　　19.40
0.35
1.84%		19.25
-0.15
-0.77%		19.35
0.1
0.52%		19.25
-0.1
-0.52%		 　19.15
-0.1
-0.52%		19.30
0.15
0.78%		 18.35
-0.95
-4.92%		18.30
-0.05
-0.27%		 18.25
-0.05
-0.27%		18.79
8 月18.35
0.1
0.55%		18.20
-0.15
-0.82%		 18.20
0
0%		 　18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.30
0.15
0.83%		18.20
-0.1
-0.55%		18.35
0.15
0.82%		 　18.10
-0.25
-1.36%		17.90
-0.2
-1.1%		17.65
-0.25
-1.4%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		 　17.80
0.15
0.85%		17.80
0
0%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.75
-0.05
-0.28%		 　17.80
0.05
0.28%		17.95
0.15
0.84%		18.05
0.1
0.56%		17.80
-0.25
-1.39%		17.99
9 月17.90
0.1
0.56%		 　18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		17.75
-0.1
-0.56%		17.75
0
0%		 　17.75
0
0%		17.85
0.1
0.56%		17.80
-0.05
-0.28%		18.15
0.35
1.97%		18.30
0.15
0.83%		 　18.20
-0.1
-0.55%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		17.80
-0.2
-1.11%		17.75
-0.05
-0.28%		 　17.85
0.1
0.56%		17.80
-0.05
-0.28%		17.90
0.1
0.56%		17.90
0
0%		 17.91
10 月　17.85
-0.05
-0.28%		17.80
-0.05
-0.28%		17.60
-0.2
-1.12%		17.65
0.05
0.28%		17.75
0.1
0.57%		 　　　17.80
0.05
0.28%		18.00
0.2
1.12%		17.90
-0.1
-0.56%		 　17.90
0
0%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		 　17.60
-0.15
-0.85%		17.60
0
0%		17.60
0
0%		17.40
-0.2
-1.14%		17.45
0.05
0.29%		 　17.35
-0.1
-0.57%		17.25
-0.1
-0.58%		17.69
11 月17.25
0
0%		17.55
0.3
1.74%		17.65
0.1
0.57%		 　17.85
0.2
1.13%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		17.75
-0.1
-0.56%		17.70
-0.05
-0.28%		 　17.80
0.1
0.56%		17.85
0.05
0.28%		18.00
0.15
0.84%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		 　18.05
0.05
0.28%		18.30
0.25
1.39%		18.10
-0.2
-1.09%		18.10
0
0%		18.10
0
0%		 　18.05
-0.05
-0.28%		18.15
0.1
0.55%		18.05
-0.1
-0.55%		18.30
0.25
1.39%		 17.93
12 月18.00
-0.3
-1.64%		 　18.00
0
0%		17.90
-0.1
-0.56%		18.00
0.1
0.56%		18.00
0
0%		17.90
-0.1
-0.56%		 　18.00
0.1
0.56%		18.00
0
0%		17.95
-0.05
-0.28%		18.10
0.15
0.84%		17.85
-0.25
-1.38%		 　17.85
0
0%		17.75
-0.1
-0.56%		17.70
-0.05
-0.28%		17.75
0.05
0.28%		17.75
0
0%		 　17.80
0.05
0.28%		17.90
0.1
0.56%		17.95
0.05
0.28%		18.10
0.15
0.84%		18.10
0
0%		　　17.92

說明:最高漲幅:5.7%最低跌幅:-4.92% 最高價:19.40最低價:15.10平均價:17.61,灰色底表示週末,漲134天(18.65)元,跌117天(-14.65)元,平盤50天
6%=2,3%=2,2%=9,1%=80,0%=91,-0%=1,-1%=2,-2%=7,-3%=47,-4%=60,

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 2887 6492000 2036 97486550 15.10 15.10 14.90 15.10 0.00 0% 15.05 202 15.10 391 18.19
2023-01-04 2887 10256000 2274 155156750 15.10 15.20 15.00 15.20 0.10 0.66% 15.15 883 15.20 622 18.31
2023-01-05 2887 13886000 3183 213088450 15.20 15.40 15.20 15.40 0.20 1.32% 15.35 726 15.40 2877 18.55
2023-01-06 2887 9073000 2306 139607050 15.40 15.45 15.30 15.35 0.05 -0.32% 15.35 434 15.40 90 18.49
2023-01-09 2887 22136000 5040 344993000 15.45 15.65 15.40 15.65 0.30 1.95% 15.60 226 15.65 81 18.86
2023-01-10 2887 12530000 2697 196042150 15.65 15.70 15.55 15.70 0.05 0.32% 15.65 139 15.70 433 18.92
2023-01-11 2887 12033000 2683 188120750 15.70 15.75 15.55 15.60 0.10 -0.64% 15.60 1187 15.65 254 18.80
2023-01-12 2887 10194000 3453 158472250 15.65 15.65 15.45 15.55 0.05 -0.32% 15.50 161 15.55 915 18.73
2023-01-13 2887 12858000 3144 201789750 15.65 15.80 15.60 15.70 0.15 0.96% 15.65 178 15.70 2229 18.92
2023-01-16 2887 13380000 3482 210898400 15.75 15.80 15.70 15.80 0.10 0.64% 15.75 698 15.80 4540 19.04
2023-01-17 2887 13205000 3338 208725800 15.80 15.85 15.75 15.80 0.00 0% 15.75 2252 15.80 9 19.04
2023-01-30 2887 53261000 14382 866179450 16.00 16.70 15.95 16.70 0.90 5.7% 16.65 10 16.70 981 20.12
2023-01-31 2887 31241000 6383 508830750 16.55 16.55 16.20 16.25 0.45 -2.69% 16.20 1013 16.25 487 19.58
2023-02-01 2887 14733000 3851 238775750 16.25 16.30 16.10 16.25 0.00 0% 16.20 459 16.25 1498 19.58
2023-02-02 2887 15187000 3929 246140250 16.25 16.30 16.05 16.25 0.00 0% 16.20 622 16.25 45 19.58
2023-02-03 2887 10684000 3433 173422150 16.20 16.30 16.10 16.30 0.05 0.31% 16.25 231 16.30 145 19.64
2023-02-06 2887 18834000 4580 305339500 16.30 16.35 16.15 16.15 0.15 -0.92% 16.15 1122 16.20 16 19.46
2023-02-07 2887 9859000 3515 159201800 16.20 16.25 16.10 16.10 0.05 -0.31% 16.10 611 16.15 235 19.40
2023-02-08 2887 8404000 3038 135187450 16.15 16.15 16.05 16.10 0.00 0% 16.05 1878 16.10 83 19.40
2023-02-09 2887 7855000 2316 126904550 16.05 16.25 16.05 16.20 0.10 0.62% 16.15 660 16.20 693 19.52
2023-02-10 2887 8266000 2455 133522200 16.10 16.25 16.10 16.15 0.05 -0.31% 16.15 22 16.20 640 19.46
2023-02-13 2887 11760000 3110 190577500 16.15 16.30 16.05 16.30 0.15 0.93% 16.25 496 16.30 505 19.64
2023-02-14 2887 8640000 2584 141175950 16.30 16.40 16.30 16.35 0.05 0.31% 16.30 1205 16.35 9 19.70
2023-02-15 2887 8762000 3108 142419650 16.30 16.35 16.20 16.25 0.10 -0.61% 16.20 671 16.25 548 19.58
2023-02-16 2887 9047000 3004 147344150 16.30 16.35 16.25 16.25 0.00 0% 16.25 571 16.30 344 19.58
2023-02-17 2887 8422000 3227 137543400 16.25 16.40 16.20 16.40 0.15 0.92% 16.35 367 16.40 1724 19.76
2023-02-20 2887 18216000 4654 301724850 16.40 16.65 16.35 16.60 0.20 1.22% 16.55 1201 16.60 64 20.00
2023-02-21 2887 11044000 3007 182269650 16.55 16.60 16.45 16.55 0.05 -0.3% 16.50 180 16.55 245 19.94
2023-02-22 2887 12583000 3213 207496000 16.45 16.60 16.35 16.55 0.00 0% 16.50 1229 16.55 73 19.94
2023-02-23 2887 10909000 3150 180476900 16.50 16.60 16.45 16.55 0.00 0% 16.55 58 16.60 2346 19.94
2023-02-24 2887 17086000 3500 281381800 16.60 16.60 16.45 16.45 0.10 -0.6% 16.45 1615 16.50 132 19.82
2023-03-01 2887 15229000 4547 249519800 16.35 16.50 16.30 16.35 0.10 -0.61% 16.35 585 16.40 165 14.34
2023-03-02 2887 9920000 3630 161886250 16.35 16.45 16.20 16.35 0.00 0% 16.30 669 16.35 78 14.34
2023-03-03 2887 10102000 3493 164498950 16.35 16.40 16.25 16.30 0.05 -0.31% 16.25 891 16.30 139 14.30
2023-03-06 2887 14782000 4517 241556700 16.40 16.40 16.25 16.40 0.10 0.61% 16.35 148 16.40 532 14.39
2023-03-07 2887 7242000 2575 119207700 16.40 16.50 16.35 16.50 0.10 0.61% 16.45 110 16.50 1245 14.47
2023-03-08 2887 8998000 2732 148158450 16.45 16.50 16.40 16.50 0.00 0% 16.45 344 16.50 606 14.47
2023-03-09 2887 12261000 3167 201466150 16.55 16.55 16.35 16.45 0.05 -0.3% 16.45 52 16.50 1639 14.43
2023-03-10 2887 17637000 6443 285516050 16.30 16.30 16.15 16.15 0.30 -1.82% 16.15 954 16.20 992 14.17
2023-03-13 2887 20995000 6215 335737750 16.00 16.15 15.80 16.15 0.00 0% 16.10 39 16.15 807 14.17
2023-03-14 2887 17019000 6375 270018200 15.90 15.95 15.80 15.85 0.30 -1.86% 15.85 40 15.90 466 13.90
2023-03-15 2887 14697000 6232 234901700 16.05 16.15 15.85 15.85 0.00 0% 15.85 1387 15.90 333 13.90
2023-03-16 2887 30056000 9746 469883150 15.75 15.80 15.55 15.60 0.25 -1.58% 15.55 788 15.60 94 13.68
2023-03-17 2887 15844000 3125 252414450 15.70 16.00 15.70 16.00 0.40 2.56% 15.95 385 16.00 686 14.04
2023-03-20 2887 6529000 2487 104290550 16.00 16.05 15.90 15.95 0.05 -0.31% 15.95 44 16.00 800 13.99
2023-03-21 2887 7982000 2407 128549700 16.05 16.20 16.05 16.05 0.10 0.63% 16.05 199 16.10 169 14.08
2023-03-22 2887 10301000 3231 167107950 16.20 16.30 16.10 16.30 0.25 1.56% 16.25 51 16.30 1647 14.30
2023-03-23 2887 16012000 4011 262823750 16.25 16.50 16.20 16.50 0.20 1.23% 16.45 640 16.50 916 14.47
2023-03-24 2887 10567000 2732 173968700 16.50 16.50 16.35 16.50 0.00 0% 16.50 50 16.55 1769 14.47
2023-03-27 2887 9380000 2404 154180800 16.50 16.50 16.35 16.45 0.05 -0.3% 16.40 626 16.45 297 14.43
2023-03-28 2887 8192000 2115 134536850 16.45 16.50 16.35 16.40 0.05 -0.3% 16.35 724 16.40 414 14.39
2023-03-29 2887 14854000 2511 243711150 16.40 16.50 16.35 16.40 0.00 0% 16.35 948 16.40 659 14.39
2023-03-30 2887 10485000 2761 171668750 16.45 16.45 16.30 16.40 0.00 0% 16.35 295 16.40 1622 14.39
2023-03-31 2887 21559000 4178 356950700 16.45 16.60 16.40 16.60 0.20 1.22% 16.55 586 16.60 1810 14.56
2023-04-06 2887 14266000 4269 236898550 16.60 16.65 16.50 16.65 0.05 0.3% 16.60 502 16.65 424 14.61
2023-04-07 2887 7366000 2570 122507050 16.65 16.70 16.60 16.65 0.00 0% 16.65 78 16.70 1819 14.61
2023-04-10 2887 6714000 2042 111800650 16.65 16.70 16.60 16.70 0.05 0.3% 16.65 104 16.70 2231 14.65
2023-04-11 2887 8227000 2591 137948800 16.70 16.80 16.65 16.80 0.10 0.6% 16.75 484 16.80 2221 14.74
2023-04-12 2887 13528000 3180 228424100 16.80 16.95 16.75 16.95 0.15 0.89% 16.90 271 16.95 2027 14.87
2023-04-13 2887 16138000 4251 274700800 16.90 17.10 16.85 17.10 0.15 0.88% 17.05 254 17.10 2182 15.00
2023-04-14 2887 11335000 3067 193949550 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 719 17.15 346 15.04
2023-04-17 2887 10895000 3706 186905800 17.10 17.25 17.05 17.20 0.05 0.29% 17.15 59 17.20 835 15.09
2023-04-18 2887 12413000 2769 213591000 17.20 17.25 17.10 17.25 0.05 0.29% 17.20 1640 17.25 30 15.13
2023-04-19 2887 10537000 3407 181290800 17.25 17.35 17.05 17.15 0.10 -0.58% 17.10 117 17.15 434 15.04
2023-04-20 2887 10471000 2947 177836000 17.00 17.10 16.90 17.05 0.10 -0.58% 17.00 52 17.05 124 14.96
2023-04-21 2887 9930000 2626 169627100 17.00 17.15 16.95 17.15 0.10 0.59% 17.10 16 17.15 1570 15.04
2023-04-24 2887 5851000 1689 100335800 17.00 17.20 17.00 17.20 0.05 0.29% 17.20 22 17.25 1186 15.09
2023-04-25 2887 11964000 3048 205327350 17.25 17.30 17.05 17.10 0.10 -0.58% 17.10 124 17.15 983 15.00
2023-04-26 2887 14866000 4112 255415100 17.05 17.25 17.05 17.25 0.15 0.88% 17.20 339 17.25 395 15.13
2023-04-27 2887 7146000 1900 122826850 17.20 17.25 17.15 17.20 0.05 -0.29% 17.15 514 17.20 19 15.09
2023-04-28 2887 15214000 3091 262453200 17.25 17.30 17.15 17.30 0.10 0.58% 17.25 494 17.30 1586 15.18
2023-05-02 2887 10125000 3137 175185100 17.25 17.35 17.25 17.35 0.05 0.29% 17.30 1496 17.35 1471 15.22
2023-05-03 2887 7507000 2075 129891850 17.35 17.35 17.25 17.30 0.05 -0.29% 17.30 117 17.35 1737 15.18
2023-05-04 2887 5035000 1512 87194400 17.25 17.35 17.25 17.35 0.05 0.29% 17.30 911 17.35 1861 15.22
2023-05-05 2887 11340000 3080 198494350 17.40 17.60 17.40 17.55 0.20 1.15% 17.50 1152 17.55 1486 15.39
2023-05-08 2887 43953000 10467 792149250 18.00 18.20 17.90 17.95 0.40 2.28% 17.95 1803 18.00 715 15.75
2023-05-09 2887 18768000 4184 337110150 18.00 18.05 17.85 18.05 0.10 0.56% 18.00 1116 18.05 365 15.83
2023-05-10 2887 17029000 4275 307888450 18.10 18.15 18.00 18.10 0.05 0.28% 18.05 91 18.10 812 15.88
2023-05-11 2887 22912000 4973 418178950 18.10 18.35 18.05 18.30 0.20 1.1% 18.25 33 18.30 2799 16.05
2023-05-12 2887 18783000 5500 342933450 18.30 18.35 18.20 18.25 0.05 -0.27% 18.25 12 18.30 2183 16.01
2023-05-15 2887 15382000 3903 278747950 18.20 18.25 18.00 18.15 0.10 -0.55% 18.15 621 18.20 738 15.92
2023-05-16 2887 19147000 5305 350690600 18.25 18.40 18.20 18.40 0.25 1.38% 18.35 260 18.40 2059 16.14
2023-05-17 2887 28622212 9748 528121912 18.35 18.55 18.30 18.50 0.10 0.54% 18.45 334 18.50 72 16.23
2023-05-18 2887 23451000 5836 432636500 18.50 18.55 18.35 18.45 0.05 -0.27% 18.45 987 18.50 666 16.18
2023-05-19 2887 26862000 6431 493709600 18.45 18.50 18.30 18.45 0.00 0% 18.40 2789 18.45 993 16.18
2023-05-22 2887 15408000 3744 285235400 18.45 18.60 18.40 18.55 0.10 0.54% 18.50 151 18.55 2321 13.64
2023-05-23 2887 20942000 5489 390552300 18.55 18.75 18.45 18.75 0.20 1.08% 18.70 162 18.75 1306 13.79
2023-05-24 2887 14351000 4800 267682650 18.70 18.75 18.55 18.70 0.05 -0.27% 18.70 169 18.75 2351 13.75
2023-05-25 2887 17529000 6141 323126150 18.60 18.65 18.35 18.35 0.35 -1.87% 18.35 1144 18.40 427 13.49
2023-05-26 2887 12572000 3882 230540600 18.30 18.50 18.20 18.35 0.00 0% 18.35 335 18.40 282 13.49
2023-05-29 2887 10319000 2667 190012150 18.35 18.50 18.30 18.40 0.05 0.27% 18.40 92 18.45 627 13.53
2023-05-30 2887 17001000 5206 313612800 18.35 18.50 18.35 18.45 0.05 0.27% 18.45 1936 18.50 220 13.57
2023-05-31 2887 40322000 4319 740645850 18.45 18.50 18.35 18.35 0.10 -0.54% 18.35 3413 18.40 316 13.49
2023-06-01 2887 17073000 3641 313698950 18.50 18.50 18.30 18.35 0.00 0% 18.35 229 18.40 11 13.49
2023-06-02 2887 16247000 3900 299161150 18.35 18.50 18.30 18.45 0.10 0.54% 18.40 185 18.45 327 13.57
2023-06-05 2887 24708000 5207 461169750 18.50 18.80 18.45 18.65 0.20 1.08% 18.65 115 18.70 1215 13.71
2023-06-06 2887 17151000 3681 320276050 18.65 18.75 18.55 18.65 0.00 0% 18.60 678 18.65 99 13.71
2023-06-07 2887 13614000 3768 255115900 18.65 18.80 18.65 18.80 0.15 0.8% 18.75 132 18.80 2459 13.82
2023-06-08 2887 12029000 3954 226349700 18.80 18.85 18.75 18.85 0.05 0.27% 18.85 324 18.90 2443 13.86
2023-06-09 2887 22105000 5605 420531400 18.90 19.10 18.85 19.05 0.20 1.06% 19.05 736 19.10 3982 14.01
2023-06-12 2887 24872000 7089 475485400 19.15 19.30 18.90 19.00 0.05 -0.26% 18.95 339 19.00 163 13.97
2023-06-13 2887 20054000 5903 380786200 19.05 19.10 18.90 19.00 0.00 0% 18.95 555 19.00 166 13.97
2023-06-14 2887 14069000 3943 267995150 19.00 19.15 18.90 19.10 0.10 0.53% 19.05 210 19.10 438 14.04
2023-06-15 2887 12801000 3903 243614250 19.10 19.15 19.00 19.00 0.10 -0.52% 19.00 161 19.05 762 13.97
2023-06-16 2887 26197000 4768 497816500 18.95 19.10 18.90 19.00 0.00 0% 19.00 1356 19.05 2131 13.97
2023-06-19 2887 15786000 4695 298256600 18.90 18.95 18.85 18.90 0.10 -0.53% 18.85 459 18.90 142 13.90
2023-06-20 2887 11755000 2726 222879250 18.90 19.00 18.85 19.00 0.10 0.53% 18.95 129 19.00 749 13.97
2023-06-21 2887 20219000 4537 386145600 19.00 19.15 18.95 19.15 0.15 0.79% 19.10 125 19.15 108 14.08
2023-06-26 2887 15698000 3822 300648250 19.10 19.25 19.00 19.15 0.00 0% 19.10 79 19.15 172 14.08
2023-06-27 2887 11797000 3376 225690800 19.10 19.20 19.05 19.10 0.05 -0.26% 19.05 475 19.10 403 14.04
2023-06-28 2887 9254000 2959 176242600 19.05 19.10 19.00 19.05 0.05 -0.26% 19.05 31 19.10 1558 14.01
2023-06-29 2887 12913000 4085 245286200 19.10 19.10 18.90 19.00 0.05 -0.26% 19.00 341 19.05 520 13.97
2023-06-30 2887 21428000 5391 405358750 18.90 19.05 18.85 18.90 0.10 -0.53% 18.85 4383 18.90 521 13.90
2023-07-03 2887 9537000 2538 180978100 18.95 19.05 18.90 19.00 0.10 0.53% 19.00 169 19.05 870 13.97
2023-07-04 2887 7758000 2351 147061100 19.00 19.05 18.90 18.90 0.10 -0.53% 18.90 2316 18.95 248 13.90
2023-07-05 2887 9645000 3305 182324550 18.85 18.95 18.85 18.90 0.00 0% 18.85 2543 18.90 86 13.90
2023-07-06 2887 33438000 11118 622695350 18.90 18.90 18.40 18.50 0.40 -2.12% 18.50 959 18.55 398 13.60
2023-07-07 2887 33768000 10146 615061650 18.35 18.40 18.05 18.25 0.25 -1.35% 18.25 266 18.30 278 13.42
2023-07-10 2887 15520000 3996 286130600 18.25 18.60 18.25 18.35 0.10 0.55% 18.35 1169 18.40 177 13.49
2023-07-11 2887 12714000 3362 238850900 18.60 18.90 18.55 18.85 0.50 2.72% 18.80 648 18.85 282 13.86
2023-07-12 2887 14144000 3678 266229050 18.85 18.90 18.75 18.85 0.00 0% 18.85 955 18.90 1361 13.86
2023-07-13 2887 11695000 3534 221261700 19.00 19.00 18.85 18.85 0.00 0% 18.85 370 18.90 403 13.86
2023-07-14 2887 15689000 4683 297695550 18.90 19.05 18.85 19.05 0.20 1.06% 19.00 16 19.05 1349 14.01
2023-07-18 2887 25827000 6069 500193800 19.20 19.45 19.20 19.40 0.20 1.84% 19.35 1323 19.40 515 14.26
2023-07-19 2887 20148000 5675 389211550 19.45 19.50 19.20 19.25 0.15 -0.77% 19.20 406 19.25 26 14.15
2023-07-20 2887 19847000 5841 383280900 19.30 19.40 19.20 19.35 0.10 0.52% 19.30 327 19.35 1091 14.23
2023-07-21 2887 19910000 6662 383539450 19.25 19.35 19.15 19.25 0.10 -0.52% 19.25 445 19.30 862 14.15
2023-07-24 2887 32663000 7947 626403900 19.30 19.30 19.15 19.15 0.10 -0.52% 19.15 1372 19.20 1346 14.08
2023-07-25 2887 53589000 10997 1031809450 19.15 19.30 19.15 19.30 0.15 0.78% 19.25 1140 19.30 972 14.19
2023-07-27 2887 26988000 11189 494883300 18.45 18.55 18.25 18.35 0.05 -4.92% 18.35 203 18.40 2428 13.49
2023-07-28 2887 15654000 7998 286403450 18.35 18.35 18.25 18.30 0.05 -0.27% 18.25 2295 18.30 188 13.46
2023-07-31 2887 24487000 7655 448690900 18.40 18.50 18.25 18.25 0.05 -0.27% 18.25 414 18.30 320 13.42
2023-08-01 2887 10201000 3084 186778350 18.25 18.40 18.25 18.35 0.10 0.55% 18.35 19 18.40 1082 13.49
2023-08-02 2887 26989000 8013 491645450 18.30 18.35 18.15 18.20 0.15 -0.82% 18.15 996 18.20 129 13.38
2023-08-04 2887 12749000 3712 232177000 18.20 18.30 18.10 18.20 0.00 0% 18.15 1944 18.20 53 13.38
2023-08-07 2887 9405000 2635 171960050 18.20 18.35 18.20 18.30 0.10 0.55% 18.25 748 18.30 203 13.46
2023-08-08 2887 12831000 4297 233436050 18.30 18.30 18.15 18.15 0.15 -0.82% 18.15 275 18.20 215 13.35
2023-08-09 2887 7721000 2974 141158400 18.20 18.35 18.15 18.30 0.15 0.83% 18.30 191 18.35 1230 13.46
2023-08-10 2887 10593000 3081 193072850 18.25 18.30 18.20 18.20 0.10 -0.55% 18.20 1499 18.25 581 13.38
2023-08-11 2887 14230000 3108 261028400 18.25 18.40 18.25 18.35 0.15 0.82% 18.30 1554 18.35 71 13.49
2023-08-14 2887 20136000 6681 364577550 18.35 18.35 18.00 18.10 0.25 -1.36% 18.05 330 18.10 371 13.31
2023-08-15 2887 15643000 5809 281683550 18.10 18.15 17.90 17.90 0.20 -1.1% 17.90 2416 17.95 903 13.16
2023-08-16 2887 26262000 9601 462029250 17.75 17.80 17.50 17.65 0.25 -1.4% 17.60 317 17.65 994 12.98
2023-08-17 2887 21756000 6783 380854200 17.55 17.70 17.30 17.60 0.05 -0.28% 17.60 3104 17.65 232 12.94
2023-08-18 2887 12664000 3179 223547700 17.55 17.80 17.50 17.65 0.05 0.28% 17.65 1202 17.70 916 12.98
2023-08-21 2887 8917000 2413 158582900 17.65 17.90 17.65 17.80 0.15 0.85% 17.80 95 17.85 1096 13.09
2023-08-22 2887 6112000 2211 108781150 17.85 17.90 17.75 17.80 0.00 0% 17.75 869 17.80 123 13.09
2023-08-23 2887 8135000 2517 144726350 17.80 17.85 17.75 17.75 0.05 -0.28% 17.75 2210 17.80 741 13.05
2023-08-24 2887 10611000 2585 189018350 17.80 17.85 17.75 17.80 0.05 0.28% 17.80 266 17.85 342 13.09
2023-08-25 2887 9898000 3324 175777050 17.75 17.80 17.70 17.75 0.05 -0.28% 17.75 105 17.80 606 13.05
2023-08-28 2887 8675000 3083 154937550 17.80 17.95 17.75 17.80 0.05 0.28% 17.80 334 17.85 517 12.11
2023-08-29 2887 9884000 2395 177421050 18.00 18.00 17.90 17.95 0.15 0.84% 17.95 654 18.00 2088 12.21
2023-08-30 2887 11022000 3149 199273250 18.00 18.15 17.95 18.05 0.10 0.56% 18.05 482 18.10 449 12.28
2023-08-31 2887 27088000 5057 484177550 18.10 18.15 17.80 17.80 0.25 -1.39% 17.80 1969 17.90 24 12.11
2023-09-01 2887 6497000 2153 116765650 17.85 18.05 17.85 17.90 0.10 0.56% 17.90 1343 17.95 224 12.18
2023-09-04 2887 5538000 2137 99705950 17.90 18.05 17.90 18.00 0.10 0.56% 18.00 412 18.05 506 12.24
2023-09-05 2887 7019000 2623 126227850 17.95 18.05 17.95 17.95 0.05 -0.28% 17.95 1188 18.00 186 12.21
2023-09-06 2887 13836000 4658 247046800 17.90 17.95 17.80 17.85 0.10 -0.56% 17.80 4865 17.85 29 12.14
2023-09-07 2887 14519000 4851 257984650 17.80 17.85 17.70 17.75 0.10 -0.56% 17.75 755 17.80 745 12.07
2023-09-08 2887 8306000 2772 147423750 17.70 17.80 17.70 17.75 0.00 0% 17.75 1050 17.80 329 12.07
2023-09-11 2887 9083000 3234 161065600 17.75 17.80 17.70 17.75 0.00 0% 17.75 105 17.80 1248 12.07
2023-09-12 2887 9658000 2554 171862950 17.75 17.85 17.70 17.85 0.10 0.56% 17.85 113 17.90 2132 12.14
2023-09-13 2887 10083000 3146 179437700 17.85 17.85 17.75 17.80 0.05 -0.28% 17.80 559 17.85 1436 12.11
2023-09-14 2887 17992000 3898 324443000 17.90 18.15 17.85 18.15 0.35 1.97% 18.10 42 18.15 745 12.35
2023-09-15 2887 27907000 3262 509090250 18.15 18.30 18.05 18.30 0.15 0.83% 18.25 276 18.30 1382 12.45
2023-09-18 2887 10994000 2737 199748150 18.20 18.30 18.05 18.20 0.10 -0.55% 18.15 1113 18.20 28 12.38
2023-09-19 2887 6831000 2234 123738050 18.10 18.15 18.05 18.10 0.10 -0.55% 18.10 397 18.15 213 12.31
2023-09-20 2887 11027000 3670 198791050 18.10 18.10 18.00 18.00 0.10 -0.55% 18.00 1227 18.05 473 12.24
2023-09-21 2887 20279000 7472 360502150 17.95 17.95 17.70 17.80 0.20 -1.11% 17.75 850 17.80 567 12.11
2023-09-22 2887 9744000 2873 173159400 17.75 17.85 17.65 17.75 0.05 -0.28% 17.75 1699 17.80 173 12.07
2023-09-25 2887 7576000 2017 135340100 17.85 17.95 17.80 17.85 0.10 0.56% 17.85 603 17.90 300 12.14
2023-09-26 2887 11928000 3586 212801250 17.95 17.95 17.75 17.80 0.05 -0.28% 17.80 1643 17.85 42 12.11
2023-09-27 2887 11288000 2885 201823800 17.80 18.00 17.75 17.90 0.10 0.56% 17.90 227 17.95 478 12.18
2023-09-28 2887 9468000 2351 169440150 17.90 17.95 17.85 17.90 0.00 0% 17.85 1315 17.90 105 12.18
2023-10-02 2887 5958000 2517 106523650 17.95 17.95 17.85 17.85 0.05 -0.28% 17.85 791 17.90 642 12.14
2023-10-03 2887 8019000 2721 142562400 17.80 17.80 17.75 17.80 0.05 -0.28% 17.75 1977 17.80 251 12.11
2023-10-04 2887 19754000 7996 347369850 17.70 17.75 17.55 17.60 0.20 -1.12% 17.55 711 17.60 854 11.97
2023-10-05 2887 11053000 3026 195209550 17.70 17.75 17.60 17.65 0.05 0.28% 17.65 1119 17.70 644 12.01
2023-10-06 2887 8157000 2043 144985350 17.70 17.90 17.65 17.75 0.10 0.57% 17.70 1364 17.75 61 12.07
2023-10-11 2887 28474000 5997 504310700 17.55 17.80 17.55 17.80 0.05 0.28% 17.80 53 17.85 1138 12.11
2023-10-12 2887 14463000 3123 259789450 17.80 18.00 17.80 18.00 0.20 1.12% 17.95 1323 18.00 1084 12.24
2023-10-13 2887 9634000 2523 172403000 18.00 18.05 17.80 17.90 0.10 -0.56% 17.85 326 17.90 62 12.18
2023-10-16 2887 8603000 2814 153710550 17.80 17.90 17.80 17.90 0.00 0% 17.85 843 17.90 751 12.18
2023-10-17 2887 8705000 3144 155250000 17.90 17.95 17.80 17.85 0.05 -0.28% 17.80 895 17.85 333 12.14
2023-10-18 2887 9621000 3188 171663550 17.90 17.90 17.80 17.90 0.05 0.28% 17.85 50 17.90 1111 12.18
2023-10-19 2887 11679000 3280 208329250 17.85 17.90 17.75 17.80 0.10 -0.56% 17.80 801 17.85 163 12.11
2023-10-20 2887 27071000 6829 476267350 17.70 17.80 17.35 17.75 0.05 -0.28% 17.70 599 17.75 182 12.07
2023-10-23 2887 14003000 3434 246572400 17.65 17.70 17.55 17.60 0.15 -0.85% 17.60 292 17.65 313 11.97
2023-10-24 2887 13932000 3863 244000900 17.60 17.65 17.40 17.60 0.00 0% 17.55 1474 17.60 484 11.97
2023-10-25 2887 9534606 3819 167623099 17.65 17.65 17.50 17.60 0.00 0% 17.60 95 17.65 1452 11.97
2023-10-26 2887 13828000 4497 241025200 17.45 17.55 17.40 17.40 0.20 -1.14% 17.40 3021 17.45 268 11.84
2023-10-27 2887 5783000 1899 101035050 17.45 17.55 17.45 17.45 0.05 0.29% 17.45 391 17.50 847 11.87
2023-10-30 2887 16712000 6929 289279200 17.45 17.45 17.20 17.35 0.10 -0.57% 17.30 31 17.35 1190 11.80
2023-10-31 2887 14557000 4511 250981350 17.25 17.35 17.20 17.25 0.10 -0.58% 17.25 222 17.30 988 11.73
2023-11-01 2887 6650000 2516 114543700 17.25 17.35 17.15 17.25 0.00 0% 17.25 227 17.30 708 11.73
2023-11-02 2887 11132000 3469 194954400 17.40 17.60 17.35 17.55 0.30 1.74% 17.50 63 17.55 829 11.94
2023-11-03 2887 9481000 2450 167339450 17.65 17.75 17.50 17.65 0.10 0.57% 17.65 346 17.70 566 12.01
2023-11-06 2887 13825000 3172 246435200 17.75 17.90 17.60 17.85 0.20 1.13% 17.80 532 17.85 526 12.14
2023-11-07 2887 6184000 1846 110102300 17.75 17.85 17.75 17.80 0.05 -0.28% 17.80 180 17.85 725 12.11
2023-11-08 2887 7335000 1631 130660000 17.75 17.90 17.75 17.85 0.05 0.28% 17.80 97 17.85 462 12.14
2023-11-09 2887 4880000 1280 86732550 17.85 17.85 17.75 17.75 0.10 -0.56% 17.75 955 17.80 343 12.07
2023-11-10 2887 6806000 2035 120696800 17.70 17.80 17.70 17.70 0.05 -0.28% 17.70 723 17.75 92 12.04
2023-11-13 2887 6681000 1735 118715450 17.80 17.85 17.70 17.80 0.10 0.56% 17.75 150 17.80 714 12.11
2023-11-14 2887 7238000 1820 128969250 17.85 17.85 17.75 17.85 0.05 0.28% 17.80 122 17.85 1377 12.14
2023-11-15 2887 22478000 4973 403615450 17.95 18.05 17.85 18.00 0.15 0.84% 17.95 380 18.00 1757 12.24
2023-11-16 2887 13087000 3275 235845300 18.05 18.05 17.95 18.05 0.05 0.28% 18.05 55 18.10 3268 12.28
2023-11-17 2887 13215000 3464 238619350 18.10 18.15 18.00 18.00 0.05 -0.28% 18.00 286 18.05 55 12.24
2023-11-20 2887 10625000 3412 191043850 18.00 18.05 17.90 18.05 0.05 0.28% 18.00 94 18.05 1220 12.28
2023-11-21 2887 28369000 6229 516875250 18.05 18.30 18.05 18.30 0.25 1.39% 18.25 310 18.30 4252 12.45
2023-11-22 2887 7021000 2521 127499600 18.30 18.30 18.10 18.10 0.20 -1.09% 18.10 853 18.15 94 12.31
2023-11-23 2887 5301000 1554 95762250 18.10 18.15 18.00 18.10 0.00 0% 18.05 112 18.10 468 12.31
2023-11-24 2887 5100000 1358 92142100 18.10 18.10 18.00 18.10 0.00 0% 18.05 143 18.10 426 12.31
2023-11-27 2887 7051000 2120 127464350 18.10 18.20 18.00 18.05 0.05 -0.28% 18.00 1699 18.05 325 13.08
2023-11-28 2887 17763000 3954 322638850 18.10 18.25 18.05 18.15 0.10 0.55% 18.15 217 18.20 1789 13.15
2023-11-29 2887 14359000 4003 259717300 18.15 18.20 18.00 18.05 0.10 -0.55% 18.00 2330 18.05 101 13.08
2023-11-30 2887 36422000 3884 664602200 18.00 18.30 18.00 18.30 0.25 1.39% 18.25 994 18.30 68 13.26
2023-12-01 2887 12758000 3811 230283400 18.15 18.20 18.00 18.00 0.30 -1.64% 18.00 4145 18.05 203 13.04
2023-12-04 2887 9008000 2900 162537550 18.05 18.15 18.00 18.00 0.00 0% 18.00 1822 18.05 180 13.04
2023-12-05 2887 12558000 4435 224993850 17.95 18.00 17.90 17.90 0.10 -0.56% 17.90 481 17.95 417 12.97
2023-12-06 2887 9605000 2434 172885450 17.90 18.05 17.90 18.00 0.10 0.56% 17.95 1488 18.00 7 13.04
2023-12-07 2887 6502000 2570 116715300 18.00 18.00 17.90 18.00 0.00 0% 17.95 100 18.00 470 13.04
2023-12-08 2887 10446000 3136 187406600 18.00 18.00 17.90 17.90 0.10 -0.56% 17.90 2170 17.95 23 12.97
2023-12-11 2887 10704000 2733 191954500 17.95 18.00 17.85 18.00 0.10 0.56% 17.95 78 18.00 201 13.04
2023-12-12 2887 8688000 2406 156064700 18.05 18.05 17.90 18.00 0.00 0% 17.95 305 18.00 314 13.04
2023-12-13 2887 6758000 2561 121191950 18.00 18.00 17.90 17.95 0.05 -0.28% 17.90 1245 17.95 959 13.01
2023-12-14 2887 20946000 3910 378135050 17.95 18.10 17.95 18.10 0.15 0.84% 18.05 489 18.10 3193 13.12
2023-12-15 2887 29148000 6045 522067650 18.10 18.10 17.85 17.85 0.25 -1.38% 17.85 1170 17.90 17 12.93
2023-12-18 2887 11602000 3424 207291200 17.85 17.95 17.85 17.85 0.00 0% 17.80 2877 17.85 758 12.93
2023-12-19 2887 16855000 4935 298794800 17.80 17.85 17.60 17.75 0.10 -0.56% 17.70 3132 17.75 75 12.86
2023-12-20 2887 12968000 3648 230426450 17.80 17.85 17.70 17.70 0.05 -0.28% 17.70 3533 17.75 300 12.83
2023-12-21 2887 10034000 3073 177771100 17.60 17.80 17.60 17.75 0.05 0.28% 17.70 1014 17.75 20 12.86
2023-12-22 2887 8815000 2231 156489100 17.75 17.80 17.70 17.75 0.00 0% 17.70 1947 17.75 75 12.86
2023-12-25 2887 4397000 1764 78055000 17.70 17.80 17.70 17.80 0.05 0.28% 17.75 561 17.80 443 12.90
2023-12-26 2887 6811000 1869 121815200 17.85 17.95 17.80 17.90 0.10 0.56% 17.90 68 17.95 959 12.97
2023-12-27 2887 9233000 2661 165826400 17.90 18.00 17.85 17.95 0.05 0.28% 17.95 301 18.00 1281 13.01
2023-12-28 2887 15127000 3980 272878750 17.90 18.10 17.90 18.10 0.15 0.84% 18.05 813 18.10 139 13.12
2023-12-29 2887 8934000 2166 161371150 18.10 18.10 18.00 18.10 0.00 0% 18.05 164 18.10 858 13.12