永豐金(2890)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　16.60
0
0%		16.70
0.1
0.6%		16.85
0.15
0.9%		16.95
0.1
0.59%		 　17.30
0.35
2.06%		17.40
0.1
0.58%		17.35
-0.05
-0.29%		17.25
-0.1
-0.58%		17.30
0.05
0.29%		 　17.40
0.1
0.58%		17.75
0.35
2.01%		 　　　　　　　　　　　17.90
0.15
0.85%		17.30
-0.6
-3.35%		17.29
2 月17.30
0
0%		17.35
0.05
0.29%		17.45
0.1
0.58%		 　17.35
-0.1
-0.57%		17.35
0
0%		17.20
-0.15
-0.86%		17.20
0
0%		17.20
0
0%		 　17.40
0.2
1.16%		17.35
-0.05
-0.29%		17.20
-0.15
-0.86%		17.30
0.1
0.58%		17.40
0.1
0.58%		 　17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		17.20
-0.1
-0.58%		17.35
0.15
0.87%		17.20
-0.15
-0.86%		 17.28
3 月17.20
0
0%		17.05
-0.15
-0.87%		17.05
0
0%		 　17.05
0
0%		17.15
0.1
0.59%		17.20
0.05
0.29%		17.00
-0.2
-1.16%		16.85
-0.15
-0.88%		 　16.80
-0.05
-0.3%		16.55
-0.25
-1.49%		16.55
0
0%		16.30
-0.25
-1.51%		16.25
-0.05
-0.31%		 　15.95
-0.3
-1.85%		16.10
0.15
0.94%		16.40
0.3
1.86%		16.40
0
0%		16.40
0
0%		 　16.55
0.15
0.91%		16.60
0.05
0.3%		16.75
0.15
0.9%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		16.65
4 月 　　　　16.55
-0.05
-0.3%		16.60
0.05
0.3%		 　16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.60
0
0%		16.80
0.2
1.2%		16.90
0.1
0.6%		 　16.80
-0.1
-0.59%		16.80
0
0%		16.80
0
0%		16.65
-0.15
-0.89%		16.70
0.05
0.3%		 　16.70
0
0%		16.65
-0.05
-0.3%		16.65
0
0%		16.75
0.1
0.6%		16.70
-0.05
-0.3%		 16.71
5 月　16.85
0.15
0.9%		16.90
0.05
0.3%		17.00
0.1
0.59%		17.05
0.05
0.29%		 　17.20
0.15
0.88%		17.30
0.1
0.58%		17.30
0
0%		17.10
-0.2
-1.16%		16.90
-0.2
-1.17%		 　16.90
0
0%		17.10
0.2
1.18%		17.20
0.1
0.58%		17.20
0
0%		17.25
0.05
0.29%		 　17.40
0.15
0.87%		17.45
0.05
0.29%		17.35
-0.1
-0.57%		17.15
-0.2
-1.15%		17.10
-0.05
-0.29%		 　17.15
0.05
0.29%		17.15
0
0%		17.30
0.15
0.87%		17.15
6 月17.15
-0.15
-0.87%		17.15
0
0%		 　17.30
0.15
0.87%		17.35
0.05
0.29%		17.45
0.1
0.58%		17.35
-0.1
-0.57%		17.40
0.05
0.29%		 　17.40
0
0%		17.40
0
0%		17.45
0.05
0.29%		17.50
0.05
0.29%		17.25
-0.25
-1.43%		 　17.25
0
0%		17.30
0.05
0.29%		17.25
-0.05
-0.29%		 　　　17.35
0.1
0.58%		17.25
-0.1
-0.58%		17.30
0.05
0.29%		17.35
0.05
0.29%		17.35
0
0%		 17.33
7 月　　17.45
0.1
0.58%		17.70
0.25
1.43%		17.65
-0.05
-0.28%		17.35
-0.3
-1.7%		17.15
-0.2
-1.15%		 　17.35
0.2
1.17%		17.50
0.15
0.86%		17.60
0.1
0.57%		17.60
0
0%		17.75
0.15
0.85%		 　　18.05
0.3
1.69%		18.00
-0.05
-0.28%		18.10
0.1
0.56%		18.10
0
0%		 　18.00
-0.1
-0.55%		18.05
0.05
0.28%		 18.50
0.45
2.49%		18.55
0.05
0.27%		 18.65
0.1
0.54%		17.93
8 月18.80
0.15
0.8%		18.55
-0.25
-1.33%		 18.70
0.15
0.81%		 　18.80
0.1
0.53%		18.70
-0.1
-0.53%		17.85
-0.85
-4.55%		17.95
0.1
0.56%		18.00
0.05
0.28%		 　17.50
-0.5
-2.78%		17.25
-0.25
-1.43%		17.05
-0.2
-1.16%		16.95
-0.1
-0.59%		17.10
0.15
0.88%		 　17.25
0.15
0.88%		17.20
-0.05
-0.29%		17.20
0
0%		17.25
0.05
0.29%		17.10
-0.15
-0.87%		 　17.35
0.25
1.46%		17.30
-0.05
-0.29%		17.45
0.15
0.87%		17.10
-0.35
-2.01%		17.7
9 月17.25
0.15
0.88%		 　17.40
0.15
0.87%		17.35
-0.05
-0.29%		17.15
-0.2
-1.15%		17.25
0.1
0.58%		17.35
0.1
0.58%		 　17.45
0.1
0.58%		17.50
0.05
0.29%		17.50
0
0%		17.70
0.2
1.14%		17.65
-0.05
-0.28%		 　17.55
-0.1
-0.57%		17.60
0.05
0.28%		17.60
0
0%		17.25
-0.35
-1.99%		17.30
0.05
0.29%		 　17.45
0.15
0.87%		17.35
-0.1
-0.57%		17.40
0.05
0.29%		17.40
0
0%		 17.42
10 月　17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		17.15
-0.15
-0.87%		17.35
0.2
1.17%		17.70
0.35
2.02%		 　　　18.25
0.55
3.11%		18.45
0.2
1.1%		18.50
0.05
0.27%		 　18.40
-0.1
-0.54%		18.60
0.2
1.09%		18.50
-0.1
-0.54%		18.40
-0.1
-0.54%		18.20
-0.2
-1.09%		 　18.15
-0.05
-0.27%		18.15
0
0%		18.05
-0.1
-0.55%		17.85
-0.2
-1.11%		17.95
0.1
0.56%		 　17.70
-0.25
-1.39%		17.85
0.15
0.85%		18.01
11 月18.00
0.15
0.84%		18.15
0.15
0.83%		18.40
0.25
1.38%		 　18.45
0.05
0.27%		18.35
-0.1
-0.54%		18.40
0.05
0.27%		18.45
0.05
0.27%		18.45
0
0%		 　18.50
0.05
0.27%		18.65
0.15
0.81%		18.70
0.05
0.27%		18.90
0.2
1.07%		18.85
-0.05
-0.26%		 　18.75
-0.1
-0.53%		18.95
0.2
1.07%		18.85
-0.1
-0.53%		18.85
0
0%		18.85
0
0%		 　18.80
-0.05
-0.27%		18.85
0.05
0.27%		18.80
-0.05
-0.27%		18.90
0.1
0.53%		 18.64
12 月18.95
0.05
0.26%		 　19.10
0.15
0.79%		19.15
0.05
0.26%		19.35
0.2
1.04%		19.05
-0.3
-1.55%		19.25
0.2
1.05%		 　19.55
0.3
1.56%		19.75
0.2
1.02%		19.80
0.05
0.25%		20.00
0.2
1.01%		20.00
0
0%		 　19.75
-0.25
-1.25%		19.50
-0.25
-1.27%		19.45
-0.05
-0.26%		19.30
-0.15
-0.77%		19.30
0
0%		 　19.45
0.15
0.78%		19.40
-0.05
-0.26%		19.80
0.4
2.06%		19.70
-0.1
-0.51%		19.70
0
0%		　　19.49

說明:最高漲幅:3.11%最低跌幅:-4.55% 最高價:20.00最低價:15.95平均價:17.64,灰色底表示週末,漲151天(21.1)元,跌100天(-14.65)元,平盤50天
3%=2,2%=12,1%=94,0%=93,-0%=1,-1%=3,-2%=7,-3%=34,-4%=55,

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 2890 17016000 4621 282518250 16.75 16.75 16.50 16.60 0.15 0% 16.55 1831 16.60 520 11.53
2023-01-04 2890 10557000 2776 176026650 16.60 16.75 16.55 16.70 0.10 0.6% 16.70 250 16.75 594 11.60
2023-01-05 2890 8615000 2659 144949500 16.75 16.90 16.70 16.85 0.15 0.9% 16.80 506 16.85 76 11.70
2023-01-06 2890 9273000 3551 157112600 16.90 17.00 16.80 16.95 0.10 0.59% 16.90 354 16.95 45 11.77
2023-01-09 2890 18720000 4523 322179600 17.15 17.30 17.00 17.30 0.35 2.06% 17.30 320 17.35 1164 12.01
2023-01-10 2890 17775000 4070 307758550 17.30 17.40 17.20 17.40 0.10 0.58% 17.35 88 17.40 507 12.08
2023-01-11 2890 19959000 4747 346790100 17.40 17.60 17.25 17.35 0.05 -0.29% 17.30 603 17.35 56 12.05
2023-01-12 2890 14660000 3702 253595100 17.35 17.40 17.25 17.25 0.10 -0.58% 17.25 359 17.30 371 11.98
2023-01-13 2890 11378000 3307 197068900 17.30 17.40 17.25 17.30 0.05 0.29% 17.30 328 17.35 175 12.01
2023-01-16 2890 14800000 4319 258038750 17.40 17.55 17.30 17.40 0.10 0.58% 17.35 427 17.40 76 12.08
2023-01-17 2890 28362000 5420 500080000 17.40 17.75 17.35 17.75 0.35 2.01% 17.70 239 17.75 1124 12.33
2023-01-30 2890 40519000 10604 720520750 17.80 17.90 17.55 17.90 0.15 0.85% 17.85 10 17.90 817 12.43
2023-01-31 2890 37013000 7089 645388200 17.80 17.80 17.30 17.30 0.60 -3.35% 17.30 1086 17.35 678 12.01
2023-02-01 2890 24328000 6083 419588450 17.35 17.40 17.15 17.30 0.00 0% 17.25 591 17.30 276 12.01
2023-02-02 2890 19752000 4043 342491900 17.30 17.45 17.20 17.35 0.05 0.29% 17.35 1440 17.40 191 12.05
2023-02-03 2890 16929000 3461 294577600 17.30 17.50 17.25 17.45 0.10 0.58% 17.40 300 17.45 386 12.12
2023-02-06 2890 21017000 4464 365381300 17.35 17.50 17.25 17.35 0.10 -0.57% 17.35 1025 17.40 253 12.05
2023-02-07 2890 12974000 3661 225140800 17.30 17.40 17.25 17.35 0.00 0% 17.35 164 17.40 330 12.05
2023-02-08 2890 15150000 5145 261433400 17.35 17.35 17.15 17.20 0.15 -0.86% 17.15 1635 17.20 47 11.94
2023-02-09 2890 11644000 2218 199936350 17.15 17.25 17.10 17.20 0.00 0% 17.15 1633 17.20 1269 11.94
2023-02-10 2890 16277000 3173 279490100 17.10 17.30 17.05 17.20 0.00 0% 17.15 608 17.20 56 11.94
2023-02-13 2890 18568000 4948 320975000 17.20 17.45 17.10 17.40 0.20 1.16% 17.35 224 17.40 353 12.08
2023-02-14 2890 11260000 3223 195120500 17.40 17.45 17.25 17.35 0.05 -0.29% 17.30 224 17.35 546 12.05
2023-02-15 2890 9893000 2899 170575550 17.30 17.30 17.20 17.20 0.15 -0.86% 17.20 747 17.25 341 11.94
2023-02-16 2890 16660000 3187 288167150 17.20 17.40 17.15 17.30 0.10 0.58% 17.25 1540 17.30 233 12.01
2023-02-17 2890 10347000 2214 179583950 17.30 17.40 17.25 17.40 0.10 0.58% 17.35 247 17.40 517 12.08
2023-02-20 2890 10973000 3868 190410050 17.30 17.40 17.30 17.35 0.05 -0.29% 17.35 331 17.40 541 12.05
2023-02-21 2890 10152000 2980 175231750 17.30 17.35 17.20 17.30 0.05 -0.29% 17.25 478 17.30 957 12.01
2023-02-22 2890 20898000 3992 359446250 17.15 17.30 17.10 17.20 0.10 -0.58% 17.20 1808 17.25 193 11.94
2023-02-23 2890 11761000 2193 203499900 17.25 17.35 17.25 17.35 0.15 0.87% 17.30 805 17.35 1183 12.05
2023-02-24 2890 30788000 4647 529463750 17.25 17.30 17.15 17.20 0.15 -0.86% 17.20 1085 17.25 855 11.94
2023-03-01 2890 23944000 5488 411111650 17.35 17.35 17.05 17.20 0.00 0% 17.15 118 17.20 764 11.94
2023-03-02 2890 12652000 3449 216341350 17.20 17.20 17.05 17.05 0.15 -0.87% 17.05 2716 17.10 214 11.84
2023-03-03 2890 10143000 3773 173136900 17.10 17.15 17.05 17.05 0.00 0% 17.05 561 17.10 550 11.84
2023-03-06 2890 10658000 3440 181971600 17.10 17.15 17.05 17.05 0.00 0% 17.05 2026 17.10 994 11.84
2023-03-07 2890 14626000 4214 250354500 17.10 17.20 17.05 17.15 0.10 0.59% 17.10 617 17.15 19 11.91
2023-03-08 2890 14644000 3035 251337650 17.15 17.20 17.10 17.20 0.05 0.29% 17.15 2839 17.20 699 11.94
2023-03-09 2890 24102000 6740 410217750 17.10 17.10 16.95 17.00 0.20 -1.16% 17.00 698 17.05 458 11.81
2023-03-10 2890 21487000 6056 362897250 16.95 17.00 16.85 16.85 0.15 -0.88% 16.85 1701 16.90 867 11.70
2023-03-13 2890 18930000 4806 317476150 16.75 16.90 16.60 16.80 0.05 -0.3% 16.80 1046 16.85 595 12.00
2023-03-14 2890 25962000 7406 431371200 16.65 16.70 16.55 16.55 0.25 -1.49% 16.55 2379 16.60 33 11.82
2023-03-15 2890 20490000 7582 339928200 16.60 16.75 16.50 16.55 0.00 0% 16.50 4041 16.55 69 11.82
2023-03-16 2890 29848000 7729 486934750 16.50 16.50 16.25 16.30 0.25 -1.51% 16.25 1118 16.30 625 11.64
2023-03-17 2890 26219000 5659 427783000 16.30 16.50 16.25 16.25 0.05 -0.31% 16.25 231 16.30 155 11.61
2023-03-20 2890 38684000 13625 616426800 16.00 16.05 15.80 15.95 0.30 -1.85% 15.90 3579 15.95 206 11.39
2023-03-21 2890 18519000 6550 298276350 16.00 16.20 15.95 16.10 0.15 0.94% 16.10 1228 16.15 563 11.50
2023-03-22 2890 18749000 5715 306454900 16.25 16.45 16.20 16.40 0.30 1.86% 16.35 642 16.40 44 11.71
2023-03-23 2890 21082000 5386 345171800 16.35 16.45 16.25 16.40 0.00 0% 16.35 442 16.40 95 11.71
2023-03-24 2890 16887000 4305 277220650 16.40 16.50 16.30 16.40 0.00 0% 16.40 3040 16.45 319 11.71
2023-03-27 2890 21025000 6250 348939500 16.55 16.70 16.55 16.55 0.15 0.91% 16.55 2377 16.60 228 11.82
2023-03-28 2890 15968000 4488 265605400 16.60 16.75 16.55 16.60 0.05 0.3% 16.55 986 16.60 287 11.86
2023-03-29 2890 11387000 4151 189824350 16.60 16.75 16.60 16.75 0.15 0.9% 16.70 58 16.75 1725 11.96
2023-03-30 2890 23539000 6305 390236600 16.75 16.80 16.50 16.55 0.20 -1.19% 16.55 1399 16.60 693 11.82
2023-03-31 2890 22427000 3986 372833550 16.60 16.75 16.55 16.60 0.05 0.3% 16.55 5680 16.60 1566 11.86
2023-04-06 2890 20621000 6577 341513950 16.60 16.65 16.50 16.55 0.05 -0.3% 16.50 3752 16.55 211 11.82
2023-04-07 2890 8185000 2785 135771000 16.55 16.65 16.55 16.60 0.05 0.3% 16.55 2806 16.60 78 11.86
2023-04-10 2890 8446000 2818 140606050 16.60 16.70 16.60 16.65 0.05 0.3% 16.60 2632 16.65 4 11.89
2023-04-11 2890 21426000 6137 356189350 16.60 16.70 16.55 16.60 0.05 -0.3% 16.60 577 16.65 648 11.86
2023-04-12 2890 14146000 4850 234920650 16.60 16.70 16.55 16.60 0.00 0% 16.60 1971 16.65 154 11.86
2023-04-13 2890 20053000 5773 336172100 16.70 16.80 16.65 16.80 0.20 1.2% 16.75 376 16.80 530 12.00
2023-04-14 2890 10607000 3477 178733350 16.80 16.90 16.75 16.90 0.10 0.6% 16.85 681 16.90 1476 12.07
2023-04-17 2890 13716000 3722 230871450 16.90 16.95 16.75 16.80 0.10 -0.59% 16.75 1990 16.80 35 12.00
2023-04-18 2890 14169000 3788 237925650 16.80 16.85 16.70 16.80 0.00 0% 16.75 340 16.80 510 12.00
2023-04-19 2890 11168000 3759 187348250 16.80 16.85 16.70 16.80 0.00 0% 16.75 366 16.80 1224 12.00
2023-04-20 2890 14694000 3902 244675500 16.75 16.75 16.60 16.65 0.15 -0.89% 16.60 4131 16.65 400 11.89
2023-04-21 2890 9845000 2570 164115800 16.60 16.70 16.60 16.70 0.05 0.3% 16.65 655 16.70 602 11.93
2023-04-24 2890 5741000 1504 95727900 16.65 16.70 16.60 16.70 0.00 0% 16.65 1402 16.70 308 11.93
2023-04-25 2890 17292000 3317 288651900 16.70 16.75 16.65 16.65 0.05 -0.3% 16.65 476 16.70 516 11.89
2023-04-26 2890 18151000 4590 302498850 16.60 16.70 16.60 16.65 0.00 0% 16.65 852 16.70 1183 11.89
2023-04-27 2890 13248000 3483 221613200 16.70 16.80 16.65 16.75 0.10 0.6% 16.70 374 16.75 1390 11.96
2023-04-28 2890 27738000 4745 464921450 16.75 16.90 16.70 16.70 0.05 -0.3% 16.70 7641 16.75 437 11.93
2023-05-02 2890 18256000 5537 307678950 16.75 16.90 16.75 16.85 0.15 0.9% 16.85 84 16.90 1601 12.04
2023-05-03 2890 14072000 4356 237478500 16.85 16.95 16.80 16.90 0.05 0.3% 16.85 988 16.90 375 12.07
2023-05-04 2890 19523000 4284 331609950 16.90 17.05 16.85 17.00 0.10 0.59% 17.00 769 17.05 296 12.14
2023-05-05 2890 12382000 2677 210950100 17.05 17.10 17.00 17.05 0.05 0.29% 17.05 703 17.10 1532 12.18
2023-05-08 2890 20545000 4875 353113900 17.10 17.25 17.05 17.20 0.15 0.88% 17.20 399 17.25 660 12.29
2023-05-09 2890 13945000 3596 240549450 17.20 17.30 17.15 17.30 0.10 0.58% 17.25 2614 17.30 601 12.36
2023-05-10 2890 11285000 2735 194696200 17.30 17.30 17.20 17.30 0.00 0% 17.25 180 17.30 1393 12.36
2023-05-11 2890 19341000 5240 330769650 17.20 17.25 17.00 17.10 0.20 -1.16% 17.05 691 17.10 1175 12.21
2023-05-12 2890 26806000 7227 453307050 17.05 17.05 16.80 16.90 0.20 -1.17% 16.90 57 16.95 58 12.07
2023-05-15 2890 16297000 3122 275597900 16.80 17.00 16.80 16.90 0.00 0% 16.90 1784 16.95 57 12.07
2023-05-16 2890 11311000 3446 193091900 17.05 17.10 17.00 17.10 0.20 1.18% 17.05 267 17.10 496 12.21
2023-05-17 2890 24760118 8537 425762534 17.05 17.30 17.05 17.20 0.10 0.58% 17.15 2778 17.20 693 12.29
2023-05-18 2890 18874000 4793 325147000 17.20 17.30 17.15 17.20 0.00 0% 17.15 2425 17.20 9 12.29
2023-05-19 2890 21135000 5202 364370450 17.30 17.30 17.20 17.25 0.05 0.29% 17.20 2411 17.25 400 12.32
2023-05-22 2890 21021000 5422 364982450 17.25 17.45 17.25 17.40 0.15 0.87% 17.35 115 17.40 955 12.99
2023-05-23 2890 14219000 3600 247690300 17.40 17.45 17.35 17.45 0.05 0.29% 17.40 1663 17.45 1189 13.02
2023-05-24 2890 16616000 4833 287795000 17.40 17.40 17.20 17.35 0.10 -0.57% 17.30 526 17.35 777 12.95
2023-05-25 2890 15466000 3601 265981900 17.30 17.35 17.15 17.15 0.20 -1.15% 17.15 2977 17.20 7 12.80
2023-05-26 2890 22435000 4357 383821800 17.10 17.20 17.00 17.10 0.05 -0.29% 17.10 2027 17.15 188 12.76
2023-05-29 2890 14151000 3178 243470000 17.15 17.25 17.15 17.15 0.05 0.29% 17.15 1928 17.20 307 12.80
2023-05-30 2890 19446000 6337 334839450 17.15 17.30 17.15 17.15 0.00 0% 17.15 1819 17.20 254 12.80
2023-05-31 2890 93547000 5346 1616759150 17.20 17.30 17.10 17.30 0.15 0.87% 17.30 1801 17.35 2053 12.91
2023-06-01 2890 14656000 6924 252269700 17.25 17.30 17.15 17.15 0.15 -0.87% 17.15 1128 17.20 134 12.80
2023-06-02 2890 11679000 2820 200833400 17.20 17.25 17.15 17.15 0.00 0% 17.15 3165 17.20 118 12.80
2023-06-05 2890 12086000 3531 209212450 17.20 17.40 17.20 17.30 0.15 0.87% 17.30 350 17.35 303 12.91
2023-06-06 2890 11843000 3548 205751400 17.30 17.45 17.30 17.35 0.05 0.29% 17.35 212 17.40 712 12.95
2023-06-07 2890 12668000 3188 220653750 17.35 17.45 17.35 17.45 0.10 0.58% 17.40 710 17.45 460 13.02
2023-06-08 2890 9826000 3340 170846500 17.45 17.45 17.35 17.35 0.10 -0.57% 17.35 1799 17.40 192 12.95
2023-06-09 2890 13883000 3738 242024250 17.45 17.50 17.40 17.40 0.05 0.29% 17.40 836 17.45 581 12.99
2023-06-12 2890 8895000 3153 155100700 17.40 17.50 17.40 17.40 0.00 0% 17.40 1153 17.45 555 12.99
2023-06-13 2890 18038000 5129 314105350 17.45 17.45 17.35 17.40 0.00 0% 17.40 138 17.45 1697 12.99
2023-06-14 2890 14797000 4412 258337000 17.45 17.50 17.40 17.45 0.05 0.29% 17.45 409 17.50 2817 13.02
2023-06-15 2890 14177000 4918 247718200 17.45 17.50 17.40 17.50 0.05 0.29% 17.45 470 17.50 126 13.06
2023-06-16 2890 37856000 5858 656606300 17.50 17.55 17.25 17.25 0.25 -1.43% 17.25 26 17.30 270 12.87
2023-06-19 2890 19001000 3284 327983100 17.25 17.35 17.20 17.25 0.00 0% 17.25 1839 17.30 855 12.87
2023-06-20 2890 24172000 4181 417631000 17.30 17.35 17.20 17.30 0.05 0.29% 17.25 1339 17.30 126 12.91
2023-06-21 2890 19985000 3468 344926400 17.30 17.35 17.20 17.25 0.05 -0.29% 17.25 275 17.30 652 12.87
2023-06-26 2890 24650000 4134 427330750 17.20 17.45 17.15 17.35 0.10 0.58% 17.30 98 17.35 2588 12.95
2023-06-27 2890 15173000 3556 261789250 17.30 17.35 17.20 17.25 0.10 -0.58% 17.25 77 17.30 517 12.87
2023-06-28 2890 10806000 2850 186839550 17.25 17.35 17.20 17.30 0.05 0.29% 17.25 754 17.30 285 12.91
2023-06-29 2890 13817000 3972 239936300 17.40 17.45 17.30 17.35 0.05 0.29% 17.30 1389 17.35 123 12.95
2023-06-30 2890 19503000 3460 338646950 17.30 17.45 17.30 17.35 0.00 0% 17.35 223 17.40 1165 12.95
2023-07-03 2890 8528000 2468 148484500 17.40 17.45 17.35 17.45 0.10 0.58% 17.40 120 17.45 1103 13.02
2023-07-04 2890 25499000 5122 448200250 17.40 17.70 17.40 17.70 0.25 1.43% 17.60 188 17.70 1523 13.21
2023-07-05 2890 15400000 3420 272013650 17.65 17.75 17.55 17.65 0.05 -0.28% 17.60 1009 17.65 215 13.17
2023-07-06 2890 25846000 5985 448906700 17.50 17.55 17.20 17.35 0.30 -1.7% 17.30 137 17.35 747 12.95
2023-07-07 2890 20740000 5245 355563150 17.20 17.25 17.05 17.15 0.20 -1.15% 17.15 281 17.20 118 12.80
2023-07-10 2890 13846000 3161 240540000 17.35 17.50 17.25 17.35 0.20 1.17% 17.30 1032 17.35 113 12.95
2023-07-11 2890 18471000 2566 322871750 17.50 17.55 17.40 17.50 0.15 0.86% 17.50 152 17.55 1681 13.06
2023-07-12 2890 14837000 2874 260157400 17.45 17.60 17.45 17.60 0.10 0.57% 17.55 164 17.60 1455 13.13
2023-07-13 2890 13633000 2507 239916750 17.60 17.70 17.55 17.60 0.00 0% 17.55 1591 17.60 82 13.13
2023-07-14 2890 18241000 3908 323062200 17.65 17.80 17.60 17.75 0.15 0.85% 17.75 35 17.80 2695 13.25
2023-07-18 2890 39377000 10911 710298850 18.00 18.15 17.90 18.05 0.10 1.69% 18.00 58 18.05 962 13.47
2023-07-19 2890 30202000 5968 543697100 18.10 18.10 17.85 18.00 0.05 -0.28% 17.95 5 18.00 740 13.43
2023-07-20 2890 32071000 5936 580197050 17.95 18.15 17.85 18.10 0.10 0.56% 18.10 169 18.15 1819 13.51
2023-07-21 2890 39640000 7004 717851500 18.05 18.20 18.00 18.10 0.00 0% 18.05 1367 18.10 65 13.51
2023-07-24 2890 32088000 5664 578093750 18.05 18.10 17.95 18.00 0.10 -0.55% 17.95 1955 18.00 117 13.43
2023-07-25 2890 13721000 3440 247556100 18.00 18.10 18.00 18.05 0.05 0.28% 18.00 2859 18.05 14 13.47
2023-07-27 2890 18860000 4815 349045250 18.45 18.60 18.40 18.50 0.10 2.49% 18.50 1310 18.55 327 13.81
2023-07-28 2890 16376000 4414 303612000 18.50 18.60 18.45 18.55 0.05 0.27% 18.55 109 18.60 964 13.84
2023-07-31 2890 27809000 5166 518970550 18.60 18.75 18.60 18.65 0.10 0.54% 18.65 728 18.70 1334 13.92
2023-08-01 2890 21103000 5380 395837200 18.70 18.85 18.65 18.80 0.15 0.8% 18.80 789 18.85 331 14.03
2023-08-02 2890 31616000 7115 587995050 18.80 18.80 18.50 18.55 0.25 -1.33% 18.55 431 18.60 389 13.84
2023-08-04 2890 29527000 5096 551336250 18.75 18.75 18.55 18.70 0.15 0.81% 18.65 101 18.70 706 13.96
2023-08-07 2890 33492000 4605 626853600 18.70 18.80 18.65 18.80 0.10 0.53% 18.75 296 18.80 1716 14.03
2023-08-08 2890 42803000 7046 800517350 18.80 18.85 18.60 18.70 0.10 -0.53% 18.70 618 18.75 2289 13.96
2023-08-09 2890 40192000 10070 717618000 17.80 18.05 17.70 17.85 0.00 -4.55% 17.80 37 17.85 99 13.32
2023-08-10 2890 16122000 3354 288021500 17.85 17.95 17.75 17.95 0.10 0.56% 17.90 35 17.95 743 13.40
2023-08-11 2890 11080000 2183 199047000 17.95 18.05 17.90 18.00 0.05 0.28% 17.95 8 18.00 1136 13.43
2023-08-14 2890 27453000 7716 481140450 17.80 17.85 17.40 17.50 0.50 -2.78% 17.45 599 17.50 168 13.06
2023-08-15 2890 15421000 4921 267367450 17.45 17.50 17.25 17.25 0.25 -1.43% 17.25 1239 17.30 24 12.87
2023-08-16 2890 24466000 8288 417280500 17.15 17.20 17.00 17.05 0.20 -1.16% 17.05 266 17.10 772 12.72
2023-08-17 2890 15729000 4718 266363250 16.90 17.05 16.80 16.95 0.10 -0.59% 16.95 2080 17.00 496 12.65
2023-08-18 2890 15817000 3403 270462950 17.00 17.25 16.95 17.10 0.15 0.88% 17.05 971 17.10 260 12.76
2023-08-21 2890 11014000 2544 189877050 17.20 17.35 17.15 17.25 0.15 0.88% 17.20 526 17.25 431 12.87
2023-08-22 2890 10103000 2072 173407700 17.20 17.25 17.05 17.20 0.05 -0.29% 17.15 633 17.20 195 12.84
2023-08-23 2890 9559000 2231 164295950 17.10 17.25 17.10 17.20 0.00 0% 17.20 884 17.25 284 12.84
2023-08-24 2890 11425000 2054 197005950 17.20 17.30 17.15 17.25 0.05 0.29% 17.25 74 17.30 610 12.87
2023-08-25 2890 8986000 2559 153886200 17.20 17.20 17.10 17.10 0.15 -0.87% 17.10 1055 17.15 639 12.76
2023-08-28 2890 6695000 2021 115618000 17.10 17.35 17.05 17.35 0.25 1.46% 17.30 37 17.35 473 11.80
2023-08-29 2890 7880000 1635 136317750 17.35 17.40 17.15 17.30 0.05 -0.29% 17.25 703 17.30 53 11.77
2023-08-30 2890 8127000 2341 141265300 17.35 17.45 17.30 17.45 0.15 0.87% 17.40 143 17.45 800 11.87
2023-08-31 2890 31204000 5943 535555350 17.45 17.45 17.10 17.10 0.35 -2.01% 17.10 1858 17.15 2 11.63
2023-09-01 2890 9799000 4747 169064600 17.15 17.35 17.10 17.25 0.15 0.88% 17.25 12 17.30 172 11.73
2023-09-04 2890 5394000 1284 93503050 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 5 17.40 788 11.84
2023-09-05 2890 6529000 1585 113057700 17.35 17.40 17.25 17.35 0.05 -0.29% 17.30 104 17.35 455 11.80
2023-09-06 2890 13503000 3644 232130750 17.30 17.30 17.15 17.15 0.20 -1.15% 17.15 2546 17.20 520 11.67
2023-09-07 2890 7620000 2053 131043250 17.15 17.25 17.10 17.25 0.10 0.58% 17.20 129 17.25 422 11.73
2023-09-08 2890 6858000 1866 118343100 17.20 17.35 17.15 17.35 0.10 0.58% 17.30 67 17.35 1005 11.80
2023-09-11 2890 13001000 2832 225405450 17.40 17.45 17.20 17.45 0.10 0.58% 17.35 1 17.45 796 11.87
2023-09-12 2890 12487000 2343 217885200 17.45 17.50 17.35 17.50 0.05 0.29% 17.45 127 17.50 510 11.90
2023-09-13 2890 16301000 3819 284642850 17.55 17.60 17.35 17.50 0.00 0% 17.45 96 17.50 433 11.90
2023-09-14 2890 22004000 4030 386751450 17.55 17.70 17.50 17.70 0.20 1.14% 17.65 38 17.70 526 12.04
2023-09-15 2890 36782000 4752 646355450 17.70 17.70 17.45 17.65 0.05 -0.28% 17.60 184 17.65 1119 12.01
2023-09-18 2890 10908000 2477 190845000 17.50 17.55 17.40 17.55 0.10 -0.57% 17.50 1759 17.55 266 11.94
2023-09-19 2890 9103000 2230 160353700 17.55 17.70 17.50 17.60 0.05 0.28% 17.60 800 17.65 453 11.97
2023-09-20 2890 8075000 2840 142487450 17.60 17.70 17.60 17.60 0.00 0% 17.60 371 17.65 573 11.97
2023-09-21 2890 20619000 5160 357280900 17.60 17.60 17.20 17.25 0.35 -1.99% 17.25 2308 17.30 230 11.73
2023-09-22 2890 5383000 1906 93082650 17.25 17.35 17.20 17.30 0.05 0.29% 17.30 391 17.35 237 11.77
2023-09-25 2890 3861000 1353 67179450 17.35 17.45 17.35 17.45 0.15 0.87% 17.40 494 17.45 214 11.87
2023-09-26 2890 9160000 2833 158939750 17.40 17.45 17.30 17.35 0.10 -0.57% 17.35 31 17.40 576 11.80
2023-09-27 2890 7929000 2775 137466950 17.30 17.45 17.25 17.40 0.05 0.29% 17.35 194 17.40 320 11.84
2023-09-28 2890 7621000 1847 132582000 17.40 17.45 17.30 17.40 0.00 0% 17.35 705 17.40 55 11.84
2023-10-02 2890 8888000 2389 154491600 17.45 17.45 17.35 17.35 0.05 -0.29% 17.35 1177 17.40 81 11.80
2023-10-03 2890 8379000 2842 144907650 17.30 17.35 17.25 17.30 0.05 -0.29% 17.25 1645 17.30 31 11.77
2023-10-04 2890 19585000 5079 336596200 17.25 17.30 17.10 17.15 0.15 -0.87% 17.15 195 17.20 245 11.67
2023-10-05 2890 14256000 3133 247347800 17.20 17.45 17.20 17.35 0.20 1.17% 17.35 484 17.40 738 11.80
2023-10-06 2890 21612000 4788 380730550 17.40 17.70 17.35 17.70 0.35 2.02% 17.65 96 17.70 183 12.04
2023-10-11 2890 44686000 9975 808558350 18.00 18.30 17.90 18.25 0.55 3.11% 18.20 278 18.25 553 12.42
2023-10-12 2890 26491000 6146 486384050 18.30 18.45 18.10 18.45 0.20 1.1% 18.40 209 18.45 1019 12.55
2023-10-13 2890 18159000 4118 334485800 18.30 18.50 18.25 18.50 0.05 0.27% 18.45 40 18.50 1874 12.58
2023-10-16 2890 14514000 4089 266857300 18.40 18.50 18.30 18.40 0.10 -0.54% 18.40 98 18.45 596 12.52
2023-10-17 2890 18385000 6166 340726650 18.50 18.60 18.45 18.60 0.20 1.09% 18.55 32 18.60 2248 12.65
2023-10-18 2890 23269000 5398 430753150 18.60 18.60 18.40 18.50 0.10 -0.54% 18.45 5778 18.50 41 12.58
2023-10-19 2890 22882000 4394 421831850 18.35 18.55 18.25 18.40 0.10 -0.54% 18.40 3018 18.45 211 12.52
2023-10-20 2890 32583000 5705 590851900 18.15 18.30 17.85 18.20 0.20 -1.09% 18.20 277 18.25 623 12.38
2023-10-23 2890 17252000 3252 313300400 18.05 18.25 18.05 18.15 0.05 -0.27% 18.10 1064 18.15 8 12.35
2023-10-24 2890 10464000 1939 189509000 18.15 18.20 18.00 18.15 0.00 0% 18.15 2547 18.20 206 12.35
2023-10-25 2890 8729752 4417 157990647 18.20 18.25 18.00 18.05 0.10 -0.55% 18.05 1211 18.10 74 12.28
2023-10-26 2890 13787000 3037 246579000 17.85 18.05 17.80 17.85 0.20 -1.11% 17.85 185 17.90 85 12.14
2023-10-27 2890 11041000 3474 198135100 17.85 18.00 17.80 17.95 0.10 0.56% 17.95 1915 18.00 1354 12.21
2023-10-30 2890 17769000 4934 314897050 17.95 17.95 17.60 17.70 0.25 -1.39% 17.65 297 17.70 427 12.04
2023-10-31 2890 13624000 2232 242894050 17.70 17.90 17.70 17.85 0.15 0.85% 17.85 146 17.90 651 12.14
2023-11-01 2890 11359000 2509 204222250 17.90 18.15 17.80 18.00 0.15 0.84% 17.95 429 18.00 98 12.24
2023-11-02 2890 9346000 3033 169830550 18.10 18.25 18.05 18.15 0.15 0.83% 18.15 2273 18.20 128 12.35
2023-11-03 2890 10804000 2765 197654300 18.25 18.40 18.20 18.40 0.25 1.38% 18.35 10 18.40 885 12.52
2023-11-06 2890 17659000 3696 326338900 18.50 18.55 18.35 18.45 0.05 0.27% 18.40 2124 18.45 85 12.55
2023-11-07 2890 9548000 1886 175300250 18.40 18.45 18.25 18.35 0.10 -0.54% 18.30 1817 18.35 17 12.48
2023-11-08 2890 9358000 1935 172140800 18.40 18.50 18.30 18.40 0.05 0.27% 18.40 57 18.45 585 12.52
2023-11-09 2890 8652000 2197 159154100 18.40 18.45 18.30 18.45 0.05 0.27% 18.40 408 18.45 496 12.55
2023-11-10 2890 8257000 2618 152221650 18.30 18.50 18.30 18.45 0.00 0% 18.45 66 18.50 411 12.55
2023-11-13 2890 9385000 1693 173194450 18.50 18.50 18.35 18.50 0.05 0.27% 18.45 375 18.50 447 12.58
2023-11-14 2890 16374000 4298 304857400 18.60 18.70 18.55 18.65 0.15 0.81% 18.60 552 18.65 437 12.69
2023-11-15 2890 20881000 4721 391460700 18.80 18.85 18.70 18.70 0.05 0.27% 18.70 2408 18.75 53 12.72
2023-11-16 2890 16422000 4310 308683300 18.80 18.90 18.70 18.90 0.20 1.07% 18.85 197 18.90 1917 12.86
2023-11-17 2890 12796000 3850 241715800 18.90 18.95 18.80 18.85 0.05 -0.26% 18.85 2071 18.90 167 12.82
2023-11-20 2890 8996000 2418 168559300 18.85 18.85 18.60 18.75 0.10 -0.53% 18.75 11 18.80 189 12.76
2023-11-21 2890 24090000 5833 456035750 18.80 19.00 18.75 18.95 0.20 1.07% 18.95 229 19.00 3007 12.89
2023-11-22 2890 10605000 3147 200154950 18.95 18.95 18.80 18.85 0.10 -0.53% 18.85 123 18.90 68 12.82
2023-11-23 2890 11027000 2975 207684400 18.85 18.90 18.70 18.85 0.00 0% 18.85 139 18.90 154 12.82
2023-11-24 2890 10880000 2383 205338600 18.85 18.95 18.85 18.85 0.00 0% 18.85 116 18.90 26 12.82
2023-11-27 2890 13857000 3564 262166550 18.85 19.10 18.80 18.80 0.05 -0.27% 18.80 409 18.85 44 12.45
2023-11-28 2890 21001000 4885 398146900 19.00 19.10 18.85 18.85 0.05 0.27% 18.85 887 18.90 4 12.48
2023-11-29 2890 17894000 4736 337963450 19.00 19.00 18.80 18.80 0.05 -0.27% 18.80 883 18.85 118 12.45
2023-11-30 2890 41689000 3373 788698600 18.85 19.05 18.85 18.90 0.10 0.53% 18.85 9620 18.90 1131 12.52
2023-12-01 2890 10137000 3301 191887950 18.90 19.00 18.85 18.95 0.05 0.26% 18.90 4910 18.95 47 12.55
2023-12-04 2890 13871000 3826 264247550 18.95 19.10 18.90 19.10 0.15 0.79% 19.05 407 19.10 1068 12.65
2023-12-05 2890 10800000 2565 206012050 18.95 19.15 18.90 19.15 0.05 0.26% 19.10 483 19.15 369 12.68
2023-12-06 2890 17994000 5674 347121050 19.15 19.35 19.15 19.35 0.20 1.04% 19.30 220 19.35 750 12.81
2023-12-07 2890 11231000 2859 214689400 19.30 19.35 19.00 19.05 0.30 -1.55% 19.05 506 19.10 267 12.62
2023-12-08 2890 10459000 2731 200974350 19.30 19.30 19.15 19.25 0.20 1.05% 19.20 336 19.25 262 12.75
2023-12-11 2890 18293000 5018 354774700 19.25 19.60 19.10 19.55 0.30 1.56% 19.50 261 19.55 188 12.95
2023-12-12 2890 23346000 4915 458545900 19.60 19.75 19.45 19.75 0.20 1.02% 19.70 11 19.75 1083 13.08
2023-12-13 2890 18152000 3939 358198800 19.65 19.80 19.60 19.80 0.05 0.25% 19.70 1402 19.80 2310 13.11
2023-12-14 2890 22273000 5067 444208500 19.90 20.00 19.70 20.00 0.20 1.01% 19.95 10 20.00 4847 13.24
2023-12-15 2890 37619000 4893 751488400 20.00 20.05 19.85 20.00 0.00 0% 19.95 156 20.00 5403 13.24
2023-12-18 2890 30734000 4111 610077400 20.00 20.05 19.70 19.75 0.25 -1.25% 19.75 1229 19.80 32 13.08
2023-12-19 2890 34867000 5729 681193850 19.70 19.70 19.40 19.50 0.25 -1.27% 19.50 657 19.55 22 12.91
2023-12-20 2890 35562000 4229 693393250 19.55 19.65 19.40 19.45 0.05 -0.26% 19.45 141 19.55 141 12.88
2023-12-21 2890 29760000 4867 576014850 19.35 19.50 19.20 19.30 0.15 -0.77% 19.25 1666 19.30 26 12.78
2023-12-22 2890 24631000 4062 476265500 19.25 19.45 19.25 19.30 0.00 0% 19.30 1718 19.35 16 12.78
2023-12-25 2890 3684000 1242 71481500 19.30 19.50 19.30 19.45 0.15 0.78% 19.40 283 19.45 227 12.88
2023-12-26 2890 8637000 2609 168401150 19.50 19.60 19.40 19.40 0.05 -0.26% 19.40 238 19.45 182 12.85
2023-12-27 2890 15468000 3599 304779800 19.40 19.80 19.40 19.80 0.40 2.06% 19.75 2 19.80 2026 13.11
2023-12-28 2890 13876000 3223 274183900 19.75 19.90 19.65 19.70 0.10 -0.51% 19.70 690 19.75 22 13.05
2023-12-29 2890 14964000 3176 295623550 19.65 19.85 19.65 19.70 0.00 0% 19.70 87 19.75 385 13.05