中信金(2891)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　　22.15
0
0%		22.35
0.2
0.9%		22.60
0.25
1.12%		22.60
0
0%		 　23.15
0.55
2.43%		23.15
0
0%		23.10
-0.05
-0.22%		22.90
-0.2
-0.87%		22.80
-0.1
-0.44%		 　23.05
0.25
1.1%		23.20
0.15
0.65%		 　　　　　　　　　　　23.20
0
0%		22.85
-0.35
-1.51%		22.91
2 月22.75
-0.1
-0.44%		22.50
-0.25
-1.1%		22.40
-0.1
-0.44%		 　22.35
-0.05
-0.22%		22.30
-0.05
-0.22%		22.40
0.1
0.45%		22.30
-0.1
-0.45%		22.45
0.15
0.67%		 　22.75
0.3
1.34%		22.90
0.15
0.66%		22.55
-0.35
-1.53%		22.70
0.15
0.67%		22.75
0.05
0.22%		 　22.95
0.2
0.88%		22.80
-0.15
-0.65%		22.80
0
0%		22.85
0.05
0.22%		22.75
-0.1
-0.44%		 22.65
3 月22.70
-0.05
-0.22%		22.55
-0.15
-0.66%		22.40
-0.15
-0.67%		 　22.55
0.15
0.67%		22.65
0.1
0.44%		22.75
0.1
0.44%		22.50
-0.25
-1.1%		22.25
-0.25
-1.11%		 　22.20
-0.05
-0.22%		21.70
-0.5
-2.25%		21.55
-0.15
-0.69%		20.90
-0.65
-3.02%		20.85
-0.05
-0.24%		 　21.00
0.15
0.72%		21.05
0.05
0.24%		21.35
0.3
1.43%		21.55
0.2
0.94%		21.40
-0.15
-0.7%		 　21.45
0.05
0.23%		21.50
0.05
0.23%		21.70
0.2
0.93%		21.65
-0.05
-0.23%		21.85
0.2
0.92%		21.82
4 月 　　　　21.70
-0.15
-0.69%		21.70
0
0%		 　21.80
0.1
0.46%		21.85
0.05
0.23%		22.00
0.15
0.69%		22.30
0.3
1.36%		22.50
0.2
0.9%		 　22.50
0
0%		22.40
-0.1
-0.44%		22.45
0.05
0.22%		22.35
-0.1
-0.45%		22.30
-0.05
-0.22%		 　22.45
0.15
0.67%		22.35
-0.1
-0.45%		22.45
0.1
0.45%		22.40
-0.05
-0.22%		22.60
0.2
0.89%		 22.3
5 月　22.90
0.3
1.33%		22.95
0.05
0.22%		23.10
0.15
0.65%		23.05
-0.05
-0.22%		 　23.35
0.3
1.3%		23.30
-0.05
-0.21%		23.30
0
0%		23.30
0
0%		23.10
-0.2
-0.86%		 　23.35
0.25
1.08%		23.55
0.2
0.86%		23.80
0.25
1.06%		24.10
0.3
1.26%		24.40
0.3
1.24%		 　24.55
0.15
0.61%		24.60
0.05
0.2%		24.50
-0.1
-0.41%		24.10
-0.4
-1.63%		24.10
0
0%		 　24.40
0.3
1.24%		24.50
0.1
0.41%		24.30
-0.2
-0.82%		23.78
6 月24.30
0
0%		24.30
0
0%		 　24.45
0.15
0.62%		24.45
0
0%		24.60
0.15
0.61%		24.65
0.05
0.2%		25.20
0.55
2.23%		 　24.80
-0.4
-1.59%		24.80
0
0%		24.75
-0.05
-0.2%		24.70
-0.05
-0.2%		24.55
-0.15
-0.61%		 　25.05
0.5
2.04%		25.05
0
0%		25.10
0.05
0.2%		 　　　24.95
-0.15
-0.6%		24.75
-0.2
-0.8%		25.00
0.25
1.01%		24.90
-0.1
-0.4%		24.85
-0.05
-0.2%		 24.78
7 月　　25.10
0.25
1.01%		24.85
-0.25
-1%		24.95
0.1
0.4%		24.50
-0.45
-1.8%		24.60
0.1
0.41%		 　24.50
-0.1
-0.41%		24.95
0.45
1.84%		25.15
0.2
0.8%		24.90
-0.25
-0.99%		25.40
0.5
2.01%		 　　26.25
0.85
3.35%		26.05
-0.2
-0.76%		26.20
0.15
0.58%		26.45
0.25
0.95%		 　26.10
-0.35
-1.32%		26.35
0.25
0.96%		 26.60
0.25
0.95%		26.35
-0.25
-0.94%		 26.25
-0.1
-0.38%		25.66
8 月26.25
0
0%		26.15
-0.1
-0.38%		 24.60
-1.55
-5.93%		 　24.60
0
0%		24.60
0
0%		24.80
0.2
0.81%		24.90
0.1
0.4%		24.90
0
0%		 　24.30
-0.6
-2.41%		23.90
-0.4
-1.65%		23.40
-0.5
-2.09%		23.25
-0.15
-0.64%		23.35
0.1
0.43%		 　23.85
0.5
2.14%		23.55
-0.3
-1.26%		23.70
0.15
0.64%		23.85
0.15
0.63%		23.50
-0.35
-1.47%		 　23.80
0.3
1.28%		24.00
0.2
0.84%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		24.23
9 月23.80
-0.05
-0.21%		 　23.95
0.15
0.63%		24.00
0.05
0.21%		23.65
-0.35
-1.46%		23.60
-0.05
-0.21%		24.05
0.45
1.91%		 　24.25
0.2
0.83%		24.35
0.1
0.41%		24.70
0.35
1.44%		25.00
0.3
1.21%		24.85
-0.15
-0.6%		 　24.95
0.1
0.4%		24.95
0
0%		24.85
-0.1
-0.4%		24.35
-0.5
-2.01%		24.25
-0.1
-0.41%		 　24.60
0.35
1.44%		24.55
-0.05
-0.2%		24.40
-0.15
-0.61%		24.50
0.1
0.41%		 24.4
10 月　24.50
0
0%		24.20
-0.3
-1.22%		23.70
-0.5
-2.07%		24.10
0.4
1.69%		24.25
0.15
0.62%		 　　　24.90
0.65
2.68%		25.20
0.3
1.2%		25.15
-0.05
-0.2%		 　25.35
0.2
0.8%		25.15
-0.2
-0.79%		25.15
0
0%		24.85
-0.3
-1.19%		24.65
-0.2
-0.8%		 　24.35
-0.3
-1.22%		24.45
0.1
0.41%		24.65
0.2
0.82%		24.35
-0.3
-1.22%		24.60
0.25
1.03%		 　24.35
-0.25
-1.02%		24.35
0
0%		24.63
11 月24.35
0
0%		24.70
0.35
1.44%		25.35
0.65
2.63%		 　25.30
-0.05
-0.2%		25.15
-0.15
-0.59%		25.10
-0.05
-0.2%		25.35
0.25
1%		25.50
0.15
0.59%		 　25.60
0.1
0.39%		26.15
0.55
2.15%		26.80
0.65
2.49%		26.85
0.05
0.19%		26.85
0
0%		 　26.85
0
0%		27.05
0.2
0.74%		27.20
0.15
0.55%		26.85
-0.35
-1.29%		26.75
-0.1
-0.37%		 　26.70
-0.05
-0.19%		27.15
0.45
1.69%		26.85
-0.3
-1.1%		27.35
0.5
1.86%		 26.19
12 月26.95
-0.4
-1.46%		 　26.90
-0.05
-0.19%		26.75
-0.15
-0.56%		27.10
0.35
1.31%		26.85
-0.25
-0.92%		27.50
0.65
2.42%		 　27.40
-0.1
-0.36%		27.60
0.2
0.73%		27.95
0.35
1.27%		28.45
0.5
1.79%		28.15
-0.3
-1.05%		 　28.25
0.1
0.36%		28.25
0
0%		27.80
-0.45
-1.59%		27.85
0.05
0.18%		27.75
-0.1
-0.36%		 　27.85
0.1
0.36%		28.00
0.15
0.54%		28.10
0.1
0.36%		28.40
0.3
1.07%		28.35
-0.05
-0.18%		　　27.7

說明:最高漲幅:3.35%最低跌幅:-5.93% 最高價:28.45最低價:20.85平均價:24.28,灰色底表示週末,漲145天(34.7)元,跌122天(-25.1)元,平盤34天
3%=5,2%=17,1%=85,0%=72,-0%=1,-1%=2,-2%=14,-3%=46,-4%=59,

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 2891 17354000 6269 382337100 22.00 22.25 21.80 22.15 0.05 0% 22.10 467 22.15 70 11.08
2023-01-04 2891 18195000 4114 405328200 22.00 22.35 22.00 22.35 0.20 0.9% 22.25 39 22.35 1140 11.18
2023-01-05 2891 40511000 6884 911530650 22.35 22.60 22.30 22.60 0.25 1.12% 22.55 40 22.60 300 11.30
2023-01-06 2891 18609000 6040 420207500 22.55 22.70 22.45 22.60 0.00 0% 22.55 257 22.60 25 11.30
2023-01-09 2891 46113000 11210 1059454950 22.90 23.15 22.70 23.15 0.55 2.43% 23.10 10 23.15 572 11.58
2023-01-10 2891 25130000 8065 579335650 23.10 23.15 22.85 23.15 0.00 0% 23.10 130 23.15 21 11.58
2023-01-11 2891 20596000 6880 475815400 23.15 23.25 22.95 23.10 0.05 -0.22% 23.10 105 23.15 260 11.55
2023-01-12 2891 18650000 4435 427828500 23.10 23.15 22.80 22.90 0.20 -0.87% 22.85 35 22.90 768 11.45
2023-01-13 2891 23923000 6108 548429150 22.95 23.15 22.80 22.80 0.10 -0.44% 22.80 1010 22.85 153 11.40
2023-01-16 2891 24328000 5565 561321300 22.95 23.25 22.90 23.05 0.25 1.1% 23.00 337 23.05 1185 11.52
2023-01-17 2891 30123000 6805 697295250 23.05 23.25 22.95 23.20 0.15 0.65% 23.15 92 23.20 540 11.60
2023-01-30 2891 73443000 21915 1701794800 23.25 23.40 22.90 23.20 0.00 0% 23.15 1260 23.20 3327 11.60
2023-01-31 2891 45683000 9118 1048847550 23.25 23.30 22.85 22.85 0.35 -1.51% 22.85 2385 22.90 3 11.42
2023-02-01 2891 33302000 10504 756290400 22.95 23.05 22.60 22.75 0.10 -0.44% 22.70 538 22.75 834 11.38
2023-02-02 2891 46165000 12223 1040681600 22.70 22.70 22.40 22.50 0.25 -1.1% 22.50 4184 22.55 26 11.25
2023-02-03 2891 30992000 9332 694661750 22.45 22.50 22.35 22.40 0.10 -0.44% 22.40 330 22.45 549 11.20
2023-02-06 2891 23531000 7719 526458950 22.35 22.55 22.25 22.35 0.05 -0.22% 22.35 683 22.40 1 11.18
2023-02-07 2891 24891000 7410 557354000 22.40 22.60 22.30 22.30 0.05 -0.22% 22.30 2358 22.35 11 11.15
2023-02-08 2891 16251000 5857 363506900 22.30 22.45 22.30 22.40 0.10 0.45% 22.35 498 22.40 395 11.20
2023-02-09 2891 16788000 5953 375208900 22.30 22.45 22.30 22.30 0.10 -0.45% 22.30 4383 22.35 15 11.15
2023-02-10 2891 20953000 4583 469015050 22.30 22.50 22.25 22.45 0.15 0.67% 22.45 51 22.50 996 11.22
2023-02-13 2891 23015000 5285 520187850 22.35 22.75 22.30 22.75 0.30 1.34% 22.70 131 22.75 1011 11.38
2023-02-14 2891 38082000 7761 871627400 22.80 23.05 22.65 22.90 0.15 0.66% 22.90 610 22.95 245 11.45
2023-02-15 2891 42300000 9186 958822050 22.80 22.90 22.50 22.55 0.35 -1.53% 22.55 869 22.60 296 11.28
2023-02-16 2891 23176000 4443 525742900 22.60 22.80 22.55 22.70 0.15 0.67% 22.65 1198 22.70 52 11.35
2023-02-17 2891 22819000 4344 519570300 22.60 22.85 22.60 22.75 0.05 0.22% 22.75 52 22.80 980 11.38
2023-02-20 2891 15187000 4525 347777550 22.80 23.00 22.70 22.95 0.20 0.88% 22.90 152 22.95 308 11.48
2023-02-21 2891 13552000 4540 308579500 22.85 22.90 22.70 22.80 0.15 -0.65% 22.75 427 22.80 762 11.40
2023-02-22 2891 21701000 5440 493423200 22.60 22.90 22.50 22.80 0.00 0% 22.80 3167 22.85 37 11.40
2023-02-23 2891 16570000 3628 378953200 22.85 23.00 22.75 22.85 0.05 0.22% 22.80 1361 22.85 277 11.42
2023-02-24 2891 34647000 4883 790041500 22.95 22.95 22.75 22.75 0.10 -0.44% 22.75 2688 22.80 7 11.38
2023-03-01 2891 24950000 6720 566010300 22.70 22.80 22.60 22.70 0.05 -0.22% 22.70 421 22.75 362 11.35
2023-03-02 2891 26689000 8211 601327250 22.75 22.80 22.40 22.55 0.15 -0.66% 22.50 818 22.55 751 11.28
2023-03-03 2891 22125000 5791 496935200 22.60 22.60 22.40 22.40 0.15 -0.67% 22.40 3599 22.45 57 11.20
2023-03-06 2891 27398000 7499 617569050 22.60 22.60 22.45 22.55 0.15 0.67% 22.50 1504 22.55 100 11.28
2023-03-07 2891 53154000 6324 1203097750 22.55 22.75 22.55 22.65 0.10 0.44% 22.65 950 22.70 295 11.32
2023-03-08 2891 40269000 6926 909427050 22.60 22.75 22.45 22.75 0.10 0.44% 22.70 133 22.75 3161 11.38
2023-03-09 2891 29606000 7002 669506250 22.75 22.80 22.50 22.50 0.25 -1.1% 22.50 3925 22.55 6 11.25
2023-03-10 2891 36762000 11276 819543950 22.30 22.40 22.20 22.25 0.25 -1.11% 22.25 138 22.30 1395 11.12
2023-03-13 2891 30868000 7845 684881050 22.20 22.30 22.05 22.20 0.05 -0.22% 22.15 1156 22.20 525 11.10
2023-03-14 2891 71889000 21313 1568188400 22.00 22.00 21.70 21.70 0.50 -2.25% 21.70 4436 21.75 352 10.85
2023-03-15 2891 46618000 15862 1011707800 21.80 21.85 21.55 21.55 0.15 -0.69% 21.50 4468 21.55 73 10.78
2023-03-16 2891 89941000 30719 1890665700 21.30 21.35 20.85 20.90 0.65 -3.02% 20.90 3556 20.95 55 13.40
2023-03-17 2891 85491000 21969 1790326250 20.95 21.15 20.85 20.85 0.05 -0.24% 20.85 5789 20.90 5 13.37
2023-03-20 2891 38461000 13632 803457700 20.90 21.00 20.70 21.00 0.15 0.72% 20.95 986 21.00 202 13.46
2023-03-21 2891 39656000 11983 835704550 21.00 21.25 20.85 21.05 0.05 0.24% 21.00 1483 21.05 481 13.49
2023-03-22 2891 29936000 9773 637930050 21.20 21.40 21.15 21.35 0.30 1.43% 21.35 60 21.40 2096 13.69
2023-03-23 2891 25413000 6804 544494650 21.25 21.55 21.15 21.55 0.20 0.94% 21.50 335 21.55 835 13.81
2023-03-24 2891 26334000 7529 564050600 21.55 21.60 21.30 21.40 0.15 -0.7% 21.40 2066 21.45 241 13.72
2023-03-27 2891 16575000 4745 355572900 21.55 21.55 21.40 21.45 0.05 0.23% 21.45 613 21.50 1326 13.75
2023-03-28 2891 19174000 4683 413409850 21.50 21.70 21.45 21.50 0.05 0.23% 21.50 667 21.55 307 13.78
2023-03-29 2891 22531000 5745 488336000 21.50 21.75 21.50 21.70 0.20 0.93% 21.65 276 21.70 57 13.91
2023-03-30 2891 24017000 5392 519850200 21.75 21.80 21.55 21.65 0.05 -0.23% 21.60 314 21.65 503 13.88
2023-03-31 2891 29214000 5038 637921250 21.70 21.90 21.70 21.85 0.20 0.92% 21.80 467 21.85 711 14.01
2023-04-06 2891 27894000 8481 606380300 21.85 21.85 21.65 21.70 0.15 -0.69% 21.65 1127 21.70 1132 13.91
2023-04-07 2891 14704000 5059 318976150 21.70 21.80 21.65 21.70 0.00 0% 21.70 266 21.75 335 13.91
2023-04-10 2891 11889000 4131 258888450 21.70 21.85 21.65 21.80 0.10 0.46% 21.75 494 21.80 153 13.97
2023-04-11 2891 27647000 6704 601966100 21.65 21.85 21.65 21.85 0.05 0.23% 21.80 691 21.85 1226 14.01
2023-04-12 2891 20641000 5551 453130200 21.85 22.00 21.80 22.00 0.15 0.69% 21.95 253 22.00 584 14.10
2023-04-13 2891 26478000 8576 588800550 22.05 22.35 22.05 22.30 0.30 1.36% 22.30 258 22.35 2084 14.29
2023-04-14 2891 19750000 6665 442098050 22.30 22.50 22.20 22.50 0.20 0.9% 22.45 195 22.50 4457 14.42
2023-04-17 2891 21258000 6437 477805200 22.50 22.55 22.40 22.50 0.00 0% 22.45 160 22.50 1269 14.42
2023-04-18 2891 12854000 4217 288292150 22.50 22.50 22.35 22.40 0.10 -0.44% 22.40 359 22.45 716 14.36
2023-04-19 2891 15682000 6099 352075050 22.45 22.50 22.40 22.45 0.05 0.22% 22.45 38 22.50 2891 14.39
2023-04-20 2891 10470000 3540 233791300 22.35 22.40 22.25 22.35 0.10 -0.45% 22.30 295 22.35 143 14.33
2023-04-21 2891 16491000 4794 367541550 22.35 22.40 22.20 22.30 0.05 -0.22% 22.25 173 22.30 119 14.29
2023-04-24 2891 11950000 3261 267689950 22.25 22.50 22.20 22.45 0.15 0.67% 22.45 64 22.50 2611 14.39
2023-04-25 2891 19430000 4073 435682400 22.45 22.55 22.30 22.35 0.10 -0.45% 22.35 200 22.40 785 14.33
2023-04-26 2891 19386000 5862 433704750 22.35 22.45 22.30 22.45 0.10 0.45% 22.40 10 22.45 555 14.39
2023-04-27 2891 17806000 4206 398785250 22.45 22.50 22.30 22.40 0.05 -0.22% 22.35 23 22.40 570 14.36
2023-04-28 2891 22591000 4144 508595450 22.45 22.60 22.30 22.60 0.20 0.89% 22.55 122 22.60 2552 14.49
2023-05-02 2891 33270000 9422 758447800 22.80 22.90 22.70 22.90 0.30 1.33% 22.85 469 22.90 812 14.68
2023-05-03 2891 26373000 7070 604594100 22.85 23.00 22.75 22.95 0.05 0.22% 22.90 855 22.95 258 14.71
2023-05-04 2891 21454000 6134 494545050 22.95 23.15 22.85 23.10 0.15 0.65% 23.05 555 23.10 366 14.81
2023-05-05 2891 18176000 4416 419013950 23.10 23.15 23.00 23.05 0.05 -0.22% 23.00 1341 23.05 245 14.78
2023-05-08 2891 28588000 7334 664522300 23.15 23.35 23.10 23.35 0.30 1.3% 23.30 58 23.35 1722 14.97
2023-05-09 2891 16219000 4270 377629050 23.35 23.40 23.20 23.30 0.05 -0.21% 23.25 532 23.30 1986 14.94
2023-05-10 2891 18322000 5359 426308600 23.35 23.35 23.15 23.30 0.00 0% 23.25 31 23.30 639 14.94
2023-05-11 2891 19629000 4997 457075800 23.30 23.35 23.20 23.30 0.00 0% 23.25 757 23.30 471 14.94
2023-05-12 2891 21904000 7513 507886200 23.35 23.35 23.10 23.10 0.20 -0.86% 23.10 439 23.15 36 14.81
2023-05-15 2891 21337000 4773 495602000 23.10 23.40 23.00 23.35 0.25 1.08% 23.30 482 23.35 75 14.97
2023-05-16 2891 33847000 8773 794892200 23.50 23.55 23.40 23.55 0.20 0.86% 23.50 259 23.55 990 15.10
2023-05-17 2891 59173053 21032 1409822837 23.50 24.00 23.50 23.80 0.25 1.06% 23.80 1061 23.85 77 15.26
2023-05-18 2891 42595000 10036 1024584150 23.90 24.15 23.85 24.10 0.30 1.26% 24.05 228 24.10 60 15.45
2023-05-19 2891 39044000 10419 947984800 24.20 24.40 24.15 24.40 0.30 1.24% 24.35 121 24.40 2282 15.64
2023-05-22 2891 35223000 10468 865313600 24.40 24.70 24.35 24.55 0.15 0.61% 24.55 108 24.60 830 15.74
2023-05-23 2891 30396000 7381 746948000 24.55 24.70 24.35 24.60 0.05 0.2% 24.55 378 24.60 19 15.77
2023-05-24 2891 22180000 7740 541353650 24.50 24.55 24.25 24.50 0.10 -0.41% 24.45 19 24.50 2297 15.71
2023-05-25 2891 22548000 6631 544637100 24.30 24.35 24.05 24.10 0.40 -1.63% 24.10 181 24.15 264 15.45
2023-05-26 2891 24550000 6508 590647950 24.10 24.25 23.85 24.10 0.00 0% 24.10 494 24.15 170 15.45
2023-05-29 2891 16703000 4755 406672450 24.15 24.45 24.15 24.40 0.30 1.24% 24.35 191 24.40 31 17.55
2023-05-30 2891 27112000 8814 665036150 24.55 24.60 24.40 24.50 0.10 0.41% 24.50 2128 24.55 136 17.63
2023-05-31 2891 72429000 6525 1760947300 24.50 24.55 24.25 24.30 0.20 -0.82% 24.30 2848 24.35 180 17.48
2023-06-01 2891 23482000 8737 572136950 24.30 24.50 24.25 24.30 0.00 0% 24.25 1042 24.30 3793 17.48
2023-06-02 2891 24860000 5394 604545650 24.50 24.50 24.25 24.30 0.00 0% 24.25 892 24.30 316 17.48
2023-06-05 2891 39934000 6888 979370400 24.45 24.65 24.40 24.45 0.15 0.62% 24.45 1012 24.50 1025 17.59
2023-06-06 2891 27093000 5685 662401700 24.45 24.55 24.35 24.45 0.00 0% 24.40 574 24.45 240 17.59
2023-06-07 2891 28532000 6366 699940050 24.50 24.60 24.45 24.60 0.15 0.61% 24.55 393 24.60 774 17.70
2023-06-08 2891 30208000 8246 742179650 24.55 24.65 24.50 24.65 0.05 0.2% 24.60 393 24.65 241 17.73
2023-06-09 2891 50667000 14418 1270517400 24.80 25.25 24.75 25.20 0.55 2.23% 25.20 40 25.25 2672 18.13
2023-06-12 2891 35038000 10695 874863000 25.20 25.30 24.70 24.80 0.40 -1.59% 24.80 746 24.85 547 17.84
2023-06-13 2891 29175000 6723 726032600 24.80 25.00 24.70 24.80 0.00 0% 24.80 839 24.85 314 17.84
2023-06-14 2891 27152000 6513 673283750 24.80 24.95 24.70 24.75 0.05 -0.2% 24.75 859 24.80 630 17.81
2023-06-15 2891 25461000 8631 628138750 24.70 24.80 24.60 24.70 0.05 -0.2% 24.65 370 24.70 205 17.77
2023-06-16 2891 47720000 7716 1175165300 24.70 24.80 24.55 24.55 0.15 -0.61% 24.55 1092 24.60 63 17.66
2023-06-19 2891 29412000 6928 732074800 24.55 25.05 24.50 25.05 0.50 2.04% 25.00 714 25.05 275 18.02
2023-06-20 2891 26896000 4786 672129750 24.95 25.05 24.80 25.05 0.00 0% 25.00 13 25.05 735 18.02
2023-06-21 2891 28169000 7774 704701650 24.90 25.15 24.85 25.10 0.05 0.2% 25.10 327 25.15 2480 18.06
2023-06-26 2891 28977000 6356 724801400 25.00 25.20 24.90 24.95 0.15 -0.6% 24.95 369 25.00 587 17.95
2023-06-27 2891 22092000 5655 547406900 24.90 25.00 24.60 24.75 0.20 -0.8% 24.75 307 24.80 162 17.81
2023-06-28 2891 19656000 4756 488897900 24.70 25.00 24.70 25.00 0.25 1.01% 24.95 648 25.00 284 17.99
2023-06-29 2891 19965000 5986 497144850 25.15 25.15 24.80 24.90 0.10 -0.4% 24.90 343 24.95 147 17.91
2023-06-30 2891 26736000 5131 665708950 24.85 25.15 24.70 24.85 0.05 -0.2% 24.85 1055 24.90 3 17.88
2023-07-03 2891 17226000 6785 431663750 24.90 25.10 24.85 25.10 0.25 1.01% 25.10 216 25.15 1530 18.06
2023-07-04 2891 22930000 4817 571628300 24.95 25.10 24.80 24.85 0.25 -1% 24.80 1895 24.85 1318 17.88
2023-07-05 2891 22203000 5535 554948800 25.00 25.10 24.90 24.95 0.10 0.4% 24.95 9 25.00 6345 17.95
2023-07-06 2891 55199000 14370 1351776850 24.80 24.85 24.25 24.50 0.45 -1.8% 24.50 365 24.55 638 17.63
2023-07-07 2891 27514000 6507 671416350 24.30 24.65 24.15 24.60 0.10 0.41% 24.55 285 24.60 350 17.70
2023-07-10 2891 23302000 5021 572091250 24.50 24.75 24.35 24.50 0.10 -0.41% 24.45 968 24.50 93 17.63
2023-07-11 2891 26439000 4001 657482750 24.80 25.00 24.75 24.95 0.45 1.84% 24.95 249 25.00 3022 17.95
2023-07-12 2891 28842000 6006 722891950 24.90 25.15 24.85 25.15 0.20 0.8% 25.10 661 25.15 249 18.09
2023-07-13 2891 19752000 4802 494085000 25.20 25.25 24.90 24.90 0.25 -0.99% 24.90 581 24.95 157 17.91
2023-07-14 2891 48817000 10605 1234035450 25.00 25.40 25.00 25.40 0.50 2.01% 25.35 669 25.40 978 18.27
2023-07-18 2891 48269000 16639 1262479500 26.05 26.30 25.90 26.25 0.10 3.35% 26.20 1 26.25 592 18.88
2023-07-19 2891 52264000 10821 1363045850 26.25 26.30 25.90 26.05 0.20 -0.76% 26.00 615 26.05 109 18.74
2023-07-20 2891 49663000 13800 1299924500 25.80 26.25 25.80 26.20 0.15 0.58% 26.20 344 26.25 2592 18.85
2023-07-21 2891 58270000 12922 1538019750 26.00 26.60 26.00 26.45 0.25 0.95% 26.40 620 26.45 1096 19.03
2023-07-24 2891 39111000 10360 1021088100 26.40 26.40 26.00 26.10 0.35 -1.32% 26.05 1436 26.10 276 18.78
2023-07-25 2891 27447000 7075 722037000 26.00 26.45 26.00 26.35 0.25 0.96% 26.30 713 26.35 62 18.96
2023-07-27 2891 23971000 6008 636889250 26.50 26.70 26.45 26.60 0.10 0.95% 26.55 123 26.60 472 19.14
2023-07-28 2891 25947000 7086 683807550 26.45 26.60 26.15 26.35 0.25 -0.94% 26.35 57 26.40 11 18.96
2023-07-31 2891 54109000 10205 1426344400 26.45 26.60 26.25 26.25 0.10 -0.38% 26.25 1149 26.30 10 18.88
2023-08-01 2891 49115000 9642 1286414150 26.40 26.45 26.05 26.25 0.00 0% 26.25 1567 26.30 78 18.88
2023-08-02 2891 70477000 13525 1837793850 26.25 26.25 25.95 26.15 0.10 -0.38% 26.15 44 26.20 1635 18.81
2023-08-04 2891 84936000 23877 2106259050 25.30 25.30 24.55 24.60 0.00 -5.93% 24.60 393 24.65 624 17.70
2023-08-07 2891 48722000 11164 1200775900 24.70 24.90 24.55 24.60 0.00 0% 24.55 6172 24.60 7566 17.70
2023-08-08 2891 50652000 10877 1244982150 24.65 24.75 24.50 24.60 0.00 0% 24.55 1047 24.60 2981 17.70
2023-08-09 2891 41295000 9626 1021850150 24.80 24.95 24.60 24.80 0.20 0.81% 24.75 13 24.80 1115 17.84
2023-08-10 2891 32948000 9092 817024700 24.80 24.90 24.65 24.90 0.10 0.4% 24.85 568 24.90 94 17.91
2023-08-11 2891 25524000 6601 637058200 24.95 25.20 24.80 24.90 0.00 0% 24.85 226 24.90 121 17.91
2023-08-14 2891 57525000 17147 1394439700 24.65 24.70 24.05 24.30 0.60 -2.41% 24.25 162 24.30 1065 17.48
2023-08-15 2891 52645000 17901 1262977350 24.30 24.30 23.80 23.90 0.40 -1.65% 23.85 2109 23.90 15 17.19
2023-08-16 2891 63622000 22967 1484149800 23.55 23.55 23.15 23.40 0.50 -2.09% 23.35 27 23.40 1283 16.83
2023-08-17 2891 63454000 17919 1462733450 23.05 23.25 22.80 23.25 0.15 -0.64% 23.20 664 23.25 986 16.73
2023-08-18 2891 31674000 9459 742425650 23.25 23.80 23.10 23.35 0.10 0.43% 23.35 244 23.40 100 16.80
2023-08-21 2891 31346000 9522 747031950 23.60 23.95 23.55 23.85 0.50 2.14% 23.80 900 23.85 689 17.16
2023-08-22 2891 40884000 13937 963456250 23.85 23.95 23.35 23.55 0.30 -1.26% 23.55 210 23.60 336 16.94
2023-08-23 2891 23706000 6620 561173800 23.55 23.85 23.50 23.70 0.15 0.64% 23.65 832 23.70 40 17.05
2023-08-24 2891 25870000 7346 616850500 23.70 24.00 23.70 23.85 0.15 0.63% 23.85 419 23.90 259 17.16
2023-08-25 2891 24154000 8849 570105300 23.80 23.85 23.50 23.50 0.35 -1.47% 23.50 1064 23.55 440 16.91
2023-08-28 2891 16172000 3828 383707700 23.50 23.85 23.50 23.80 0.30 1.28% 23.75 108 23.80 161 17.12
2023-08-29 2891 19665000 6616 469676000 23.80 24.00 23.75 24.00 0.20 0.84% 23.95 395 24.00 857 13.48
2023-08-30 2891 22214000 7560 531553700 24.05 24.10 23.80 23.90 0.10 -0.42% 23.85 1630 23.90 14 13.43
2023-08-31 2891 47641000 8441 1134966550 24.00 24.05 23.70 23.85 0.05 -0.21% 23.80 239 23.85 453 13.40
2023-09-01 2891 19811000 8676 471909650 23.80 24.00 23.75 23.80 0.05 -0.21% 23.80 532 23.85 349 13.37
2023-09-04 2891 12127000 4307 289421100 23.75 23.95 23.75 23.95 0.15 0.63% 23.90 170 23.95 438 13.46
2023-09-05 2891 18189000 6269 436210000 23.95 24.05 23.90 24.00 0.05 0.21% 23.95 254 24.00 309 13.48
2023-09-06 2891 24042000 10191 571505200 23.95 24.05 23.65 23.65 0.35 -1.46% 23.65 936 23.70 11 13.29
2023-09-07 2891 21432000 6212 505651050 23.60 23.70 23.55 23.60 0.05 -0.21% 23.55 792 23.60 44 13.26
2023-09-08 2891 27866000 8078 668220200 23.90 24.10 23.80 24.05 0.45 1.91% 24.00 2000 24.05 64 13.51
2023-09-11 2891 31754000 7906 767363550 24.10 24.35 24.05 24.25 0.20 0.83% 24.20 3 24.25 754 13.62
2023-09-12 2891 25583000 6345 620303900 24.35 24.35 24.10 24.35 0.10 0.41% 24.35 79 24.40 2925 13.68
2023-09-13 2891 29786000 9764 729121800 24.40 24.70 24.30 24.70 0.35 1.44% 24.65 29 24.70 1845 13.88
2023-09-14 2891 36410000 9740 905385050 24.80 25.00 24.65 25.00 0.30 1.21% 24.95 282 25.00 1731 14.04
2023-09-15 2891 68560000 14093 1697943350 25.05 25.10 24.60 24.85 0.15 -0.6% 24.85 1 24.90 1071 13.96
2023-09-18 2891 28018000 10419 694290700 24.70 24.95 24.60 24.95 0.10 0.4% 24.90 26 24.95 1304 14.02
2023-09-19 2891 31916000 11310 796430150 24.95 25.10 24.80 24.95 0.00 0% 24.95 643 25.00 96 14.02
2023-09-20 2891 41052000 10104 1024510950 24.90 25.10 24.80 24.85 0.10 -0.4% 24.80 745 24.85 349 13.96
2023-09-21 2891 56165000 20220 1370172100 24.70 24.75 24.20 24.35 0.50 -2.01% 24.35 69 24.40 93 13.68
2023-09-22 2891 41802000 16313 1013653650 24.20 24.45 24.10 24.25 0.10 -0.41% 24.25 1468 24.30 3 13.62
2023-09-25 2891 30511000 8198 746644750 24.40 24.70 24.35 24.60 0.35 1.44% 24.60 163 24.65 1378 13.82
2023-09-26 2891 27408000 7178 670712600 24.50 24.60 24.35 24.55 0.05 -0.2% 24.50 1102 24.55 352 13.79
2023-09-27 2891 28204000 10320 687809900 24.40 24.55 24.30 24.40 0.15 -0.61% 24.40 389 24.45 345 13.71
2023-09-28 2891 25609000 6257 627297450 24.50 24.60 24.40 24.50 0.10 0.41% 24.50 20 24.55 1468 13.76
2023-10-02 2891 12774000 4788 313313400 24.55 24.60 24.50 24.50 0.00 0% 24.50 851 24.55 41 13.76
2023-10-03 2891 29113000 9422 705751750 24.40 24.45 24.15 24.20 0.30 -1.22% 24.20 2841 24.25 251 13.60
2023-10-04 2891 55325000 25108 1316738650 24.00 24.10 23.70 23.70 0.50 -2.07% 23.70 4055 23.75 252 13.31
2023-10-05 2891 36766000 11197 883205350 23.70 24.15 23.70 24.10 0.40 1.69% 24.10 506 24.15 851 13.54
2023-10-06 2891 25582000 5290 619379750 24.10 24.30 24.00 24.25 0.15 0.62% 24.25 6 24.30 1259 13.62
2023-10-11 2891 57860000 15459 1431411450 24.55 24.90 24.50 24.90 0.65 2.68% 24.85 480 24.90 1061 13.99
2023-10-12 2891 49742000 12729 1247140300 25.00 25.25 24.75 25.20 0.30 1.2% 25.15 447 25.20 95 14.16
2023-10-13 2891 27929000 8318 700937150 25.10 25.15 24.95 25.15 0.05 -0.2% 25.10 33 25.15 870 14.13
2023-10-16 2891 28134000 9478 710097050 25.15 25.35 25.05 25.35 0.20 0.8% 25.30 71 25.35 670 14.24
2023-10-17 2891 27461000 10227 690137350 25.35 25.40 25.00 25.15 0.20 -0.79% 25.10 83 25.15 1103 14.13
2023-10-18 2891 48288000 11025 1210376000 25.25 25.30 24.90 25.15 0.00 0% 25.10 34 25.15 1584 14.13
2023-10-19 2891 40931000 8349 1021065950 25.00 25.15 24.80 24.85 0.30 -1.19% 24.85 2608 24.90 2 13.96
2023-10-20 2891 47899000 12065 1175886750 24.60 24.80 24.20 24.65 0.20 -0.8% 24.65 1009 24.70 471 13.85
2023-10-23 2891 25917000 8893 632502500 24.65 24.70 24.30 24.35 0.30 -1.22% 24.30 3748 24.35 55 13.68
2023-10-24 2891 28895000 6501 703961450 24.40 24.50 24.20 24.45 0.10 0.41% 24.40 110 24.45 145 13.74
2023-10-25 2891 29052089 7463 714804048 24.55 24.70 24.45 24.65 0.20 0.82% 24.60 682 24.65 478 13.85
2023-10-26 2891 35489000 8753 867756050 24.35 24.70 24.30 24.35 0.30 -1.22% 24.35 1280 24.40 3 13.68
2023-10-27 2891 27966000 5690 688355850 24.40 24.70 24.40 24.60 0.25 1.03% 24.60 22 24.65 338 13.82
2023-10-30 2891 27139000 8770 660971050 24.60 24.70 24.25 24.35 0.25 -1.02% 24.30 888 24.35 254 13.68
2023-10-31 2891 23663000 7159 575339350 24.35 24.45 24.25 24.35 0.00 0% 24.30 583 24.35 1378 13.68
2023-11-01 2891 18923000 6525 462056150 24.50 24.60 24.35 24.35 0.00 0% 24.35 1340 24.45 171 13.68
2023-11-02 2891 26281000 9397 647738200 24.60 24.70 24.50 24.70 0.35 1.44% 24.65 204 24.70 741 13.88
2023-11-03 2891 61215000 14840 1539225400 24.85 25.35 24.80 25.35 0.65 2.63% 25.30 203 25.35 501 14.24
2023-11-06 2891 36629000 10006 928333550 25.50 25.50 25.20 25.30 0.05 -0.2% 25.30 565 25.35 457 14.21
2023-11-07 2891 20977000 5658 527482100 25.25 25.30 25.00 25.15 0.15 -0.59% 25.15 40 25.20 161 14.13
2023-11-08 2891 21369000 5030 537415250 25.20 25.25 25.10 25.10 0.05 -0.2% 25.10 517 25.15 74 14.10
2023-11-09 2891 24185000 5337 612199400 25.25 25.40 25.20 25.35 0.25 1% 25.35 84 25.40 4205 14.24
2023-11-10 2891 30402000 7292 773323050 25.40 25.50 25.25 25.50 0.15 0.59% 25.45 371 25.50 1806 14.33
2023-11-13 2891 27702000 7298 709475450 25.55 25.70 25.50 25.60 0.10 0.39% 25.60 179 25.65 962 14.38
2023-11-14 2891 58407000 13603 1520830550 25.80 26.20 25.75 26.15 0.55 2.15% 26.10 190 26.15 2199 14.69
2023-11-15 2891 84065000 23264 2147483647 26.35 26.85 26.25 26.80 0.65 2.49% 26.75 162 26.80 340 15.06
2023-11-16 2891 42688000 13083 1140337400 26.85 26.85 26.50 26.85 0.05 0.19% 26.80 761 26.85 1459 15.08
2023-11-17 2891 40949000 11801 1099381300 26.85 27.00 26.70 26.85 0.00 0% 26.80 174 26.85 331 15.08
2023-11-20 2891 37242000 9412 996080800 26.65 26.85 26.55 26.85 0.00 0% 26.80 12 26.85 1929 15.08
2023-11-21 2891 57226000 14575 1548460150 26.85 27.15 26.85 27.05 0.20 0.74% 27.00 263 27.05 356 15.20
2023-11-22 2891 39761000 10176 1076852850 27.00 27.20 26.95 27.20 0.15 0.55% 27.15 25 27.20 2123 15.28
2023-11-23 2891 42664000 12743 1146122650 27.20 27.30 26.65 26.85 0.35 -1.29% 26.85 177 26.90 515 15.08
2023-11-24 2891 36221000 7815 968123100 26.90 27.00 26.60 26.75 0.10 -0.37% 26.75 451 26.80 342 15.03
2023-11-27 2891 37465000 14059 1006859900 26.90 27.15 26.70 26.70 0.05 -0.19% 26.70 909 26.75 6 11.27
2023-11-28 2891 65221000 16970 1775745800 27.40 27.40 27.05 27.15 0.45 1.69% 27.10 1339 27.15 147 11.46
2023-11-29 2891 48795000 11933 1316250700 27.20 27.25 26.85 26.85 0.30 -1.1% 26.85 3243 26.90 20 11.33
2023-11-30 2891 71199000 11244 1937908800 26.95 27.35 26.90 27.35 0.50 1.86% 27.30 28 27.35 7571 11.54
2023-12-01 2891 25162000 8065 679339250 27.30 27.30 26.85 26.95 0.40 -1.46% 26.90 1754 26.95 29 11.37
2023-12-04 2891 27170000 7484 731371700 27.15 27.15 26.80 26.90 0.05 -0.19% 26.85 474 26.90 1962 11.35
2023-12-05 2891 39602000 11408 1055242600 26.85 26.85 26.55 26.75 0.15 -0.56% 26.70 169 26.75 562 11.29
2023-12-06 2891 34577000 7526 934170150 26.85 27.15 26.80 27.10 0.35 1.31% 27.05 122 27.10 2153 11.43
2023-12-07 2891 21461000 5749 576201150 27.10 27.10 26.75 26.85 0.25 -0.92% 26.80 155 26.85 654 11.33
2023-12-08 2891 67128000 16087 1835231000 27.10 27.50 27.00 27.50 0.65 2.42% 27.45 978 27.50 2359 11.60
2023-12-11 2891 26872000 6381 733753500 27.50 27.50 27.10 27.40 0.10 -0.36% 27.35 510 27.40 286 11.56
2023-12-12 2891 36585000 8946 1007571700 27.70 27.70 27.40 27.60 0.20 0.73% 27.55 563 27.60 1963 11.65
2023-12-13 2891 50846000 9220 1417099900 27.70 28.00 27.60 27.95 0.35 1.27% 27.90 5 27.95 2386 11.79
2023-12-14 2891 79712000 17406 2147483647 28.00 28.45 27.80 28.45 0.50 1.79% 28.40 3 28.45 1230 12.00
2023-12-15 2891 66266000 11929 1871149550 28.50 28.50 28.10 28.15 0.30 -1.05% 28.10 970 28.15 199 11.88
2023-12-18 2891 49284000 11762 1391657500 28.00 28.40 28.00 28.25 0.10 0.36% 28.20 901 28.25 194 11.92
2023-12-19 2891 57988000 13366 1629445650 28.20 28.25 27.90 28.25 0.00 0% 28.20 11 28.25 1492 11.92
2023-12-20 2891 64292000 19603 1788775650 28.20 28.25 27.70 27.80 0.45 -1.59% 27.80 863 27.85 1231 11.73
2023-12-21 2891 42581000 9994 1177497050 27.50 27.85 27.45 27.85 0.05 0.18% 27.80 1 27.85 104 11.75
2023-12-22 2891 28489000 7987 788672600 27.65 27.80 27.60 27.75 0.10 -0.36% 27.75 106 27.80 1640 11.71
2023-12-25 2891 22709000 7401 631309750 27.75 27.95 27.60 27.85 0.10 0.36% 27.85 652 27.90 398 11.75
2023-12-26 2891 24802000 6306 694067750 27.95 28.10 27.80 28.00 0.15 0.54% 28.00 269 28.05 1210 11.81
2023-12-27 2891 28238000 6856 790604800 28.00 28.10 27.90 28.10 0.10 0.36% 28.00 763 28.10 763 11.86
2023-12-28 2891 36503000 8798 1029590850 28.00 28.40 27.95 28.40 0.30 1.07% 28.35 718 28.40 1280 11.98
2023-12-29 2891 29805000 6508 841318500 28.25 28.35 28.10 28.35 0.05 -0.18% 28.30 2 28.35 2294 11.96