彰銀(2801)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　　17.10
0
0%		17.30
0.2
1.17%		17.30
0
0%		17.50
0.2
1.16%		17.75
0.25
1.43%		 　17.80
0.05
0.28%		17.95
0.15
0.84%		18.00
0.05
0.28%		18.25
0.25
1.39%		18.10
-0.15
-0.82%		 　17.90
-0.2
-1.1%		17.95
0.05
0.28%		18.00
0.05
0.28%		17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		 　17.75
0.05
0.28%		17.60
-0.15
-0.85%		17.65
0.05
0.28%		 17.8
2 月　　　　　　17.95
0.3
1.7%		18.10
0.15
0.84%		18.15
0.05
0.28%		18.15
0
0%		18.15
0
0%		 　18.00
-0.15
-0.83%		17.85
-0.15
-0.83%		17.95
0.1
0.56%		18.05
0.1
0.56%		18.10
0.05
0.28%		 　18.15
0.05
0.28%		18.00
-0.15
-0.83%		17.95
-0.05
-0.28%		17.70
-0.25
-1.39%		17.70
0
0%		 17.95
3 月17.80
0.1
0.56%		17.90
0.1
0.56%		18.00
0.1
0.56%		 　　17.40
-0.6
-3.33%		17.25
-0.15
-0.86%		17.30
0.05
0.29%		17.65
0.35
2.02%		17.55
-0.1
-0.57%		 　17.65
0.1
0.57%		17.65
0
0%		17.95
0.3
1.7%		18.05
0.1
0.56%		18.40
0.35
1.94%		 　18.30
-0.1
-0.54%		18.45
0.15
0.82%		19.00
0.55
2.98%		18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		 　18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.90
0.15
0.8%		19.15
0.25
1.32%		18.15
4 月19.20
0.05
0.26%		 　　　19.70
0.5
2.6%		19.50
-0.2
-1.02%		19.75
0.25
1.28%		 　19.20
-0.55
-2.78%		19.10
-0.1
-0.52%		19.30
0.2
1.05%		18.85
-0.45
-2.33%		18.75
-0.1
-0.53%		 　18.55
-0.2
-1.07%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.50
-0.05
-0.27%		18.70
0.2
1.08%		 　18.50
-0.2
-1.07%		18.70
0.2
1.08%		18.55
-0.15
-0.8%		18.45
-0.1
-0.54%		18.50
0.05
0.27%		 18.86
5 月　　18.30
-0.2
-1.08%		18.40
0.1
0.55%		18.30
-0.1
-0.54%		18.15
-0.15
-0.82%		 　17.70
-0.45
-2.48%		17.95
0.25
1.41%		17.80
-0.15
-0.84%		17.75
-0.05
-0.28%		17.75
0
0%		 　17.70
-0.05
-0.28%		17.70
0
0%		18.15
0.45
2.54%		17.90
-0.25
-1.38%		17.95
0.05
0.28%		 　18.10
0.15
0.84%		18.05
-0.05
-0.28%		18.10
0.05
0.28%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		 　18.60
0.45
2.48%		18.15
-0.45
-2.42%		18.03
6 月18.15
0
0%		18.05
-0.1
-0.55%		 　　18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		18.05
0.15
0.84%		18.05
0
0%		17.90
-0.15
-0.83%		 　17.50
-0.4
-2.23%		17.65
0.15
0.86%		17.65
0
0%		17.55
-0.1
-0.57%		17.45
-0.1
-0.57%		 　17.15
-0.3
-1.72%		17.60
0.45
2.62%		17.45
-0.15
-0.85%		17.60
0.15
0.86%		17.75
0.15
0.85%		 　17.85
0.1
0.56%		17.70
-0.15
-0.84%		17.75
0.05
0.28%		17.35
-0.4
-2.25%		 17.69
7 月17.30
-0.05
-0.29%		 　17.40
0.1
0.58%		17.60
0.2
1.15%		17.25
-0.35
-1.99%		17.30
0.05
0.29%		17.30
0
0%		 　17.25
-0.05
-0.29%		17.10
-0.15
-0.87%		17.30
0.2
1.17%		17.20
-0.1
-0.58%		17.05
-0.15
-0.87%		 　17.35
0.3
1.76%		17.35
0
0%		17.25
-0.1
-0.58%		17.35
0.1
0.58%		17.40
0.05
0.29%		 　17.55
0.15
0.86%		17.55
0
0%		17.65
0.1
0.57%		17.80
0.15
0.85%		17.80
0
0%		 17.42
8 月17.85
0.05
0.28%		17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		17.80
0.25
1.42%		 　17.85
0.05
0.28%		18.05
0.2
1.12%		18.20
0.15
0.83%		17.85
-0.35
-1.92%		17.80
-0.05
-0.28%		 　17.75
-0.05
-0.28%		17.70
-0.05
-0.28%		17.70
0
0%		17.65
-0.05
-0.28%		17.70
0.05
0.28%		 　17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		17.50
0
0%		17.60
0.1
0.57%		17.65
0.05
0.28%		 　17.45
-0.2
-1.13%		17.45
0
0%		17.65
0.2
1.15%		17.69
9 月17.45
-0.2
-1.13%		17.40
-0.05
-0.29%		 　17.45
0.05
0.29%		17.45
0
0%		17.30
-0.15
-0.86%		17.50
0.2
1.16%		 　　17.60
0.1
0.57%		17.60
0
0%		17.40
-0.2
-1.14%		17.55
0.15
0.86%		17.60
0.05
0.28%		 　17.50
-0.1
-0.57%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.30
-0.2
-1.14%		17.40
0.1
0.58%		 　17.15
-0.25
-1.44%		17.15
0
0%		16.90
-0.25
-1.46%		17.15
0.25
1.48%		17.15
0
0%		 17.38
10 月　　17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		16.95
0
0%		17.10
0.15
0.88%		17.05
-0.05
-0.29%		 　　16.65
-0.4
-2.35%		16.90
0.25
1.5%		16.55
-0.35
-2.07%		16.60
0.05
0.3%		 　16.55
-0.05
-0.3%		16.60
0.05
0.3%		16.35
-0.25
-1.51%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		 　16.40
0
0%		16.55
0.15
0.91%		16.65
0.1
0.6%		16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		 16.60
0.15
0.91%		16.64
11 月16.70
0.1
0.6%		16.60
-0.1
-0.6%		16.35
-0.25
-1.51%		16.55
0.2
1.22%		 　16.70
0.15
0.91%		16.75
0.05
0.3%		16.90
0.15
0.9%		16.80
-0.1
-0.59%		17.15
0.35
2.08%		 　17.20
0.05
0.29%		17.30
0.1
0.58%		17.15
-0.15
-0.87%		17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		 　17.05
0.05
0.29%		17.05
0
0%		17.10
0.05
0.29%		17.25
0.15
0.88%		17.25
0
0%		 　17.15
-0.1
-0.58%		17.25
0.1
0.58%		17.50
0.25
1.45%		 17.01
12 月17.40
-0.1
-0.57%		17.30
-0.1
-0.57%		 　17.40
0.1
0.58%		17.20
-0.2
-1.15%		17.50
0.3
1.74%		17.30
-0.2
-1.14%		17.45
0.15
0.87%		 　17.45
0
0%		16.35
-1.1
-6.3%		17.45
1.1
6.73%		17.35
-0.1
-0.57%		17.35
0
0%		 17.95
0.6
3.46%		17.30
-0.65
-3.62%		17.25
-0.05
-0.29%		17.25
0
0%		17.30
0.05
0.29%		17.25
-0.05
-0.29%		 　17.30
0.05
0.29%		17.35
0.05
0.29%		17.25
-0.1
-0.58%		17.15
-0.1
-0.58%		17.15
0
0%		　17.34

說明:最高漲幅:6.73%最低跌幅:-6.3% 最高價:19.75最低價:16.30平均價:17.65,灰色底表示週末,漲147天(23.5)元,跌131天(-22.95)元,平盤32天
7%=1,3%=7,2%=16,1%=77,0%=78,-0%=1,-1%=1,-2%=4,-3%=16,-4%=31,-5%=78,

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
2022-01-03 2801 13314690 3674 228546576 17.05 17.25 17.05 17.10 0.10 0% 17.10 1608 17.15 152 21.92
2022-01-04 2801 14716443 4597 253614164 17.20 17.35 17.15 17.30 0.20 1.17% 17.25 1063 17.30 101 22.18
2022-01-05 2801 12367636 3367 214457680 17.30 17.40 17.30 17.30 0.00 0% 17.30 1460 17.35 383 22.18
2022-01-06 2801 17027157 5233 297607387 17.30 17.60 17.25 17.50 0.20 1.16% 17.45 943 17.50 523 22.44
2022-01-07 2801 23078588 6823 410726567 17.60 17.95 17.60 17.75 0.25 1.43% 17.75 363 17.80 269 22.76
2022-01-10 2801 13040476 4809 231419183 17.80 17.85 17.60 17.80 0.05 0.28% 17.75 229 17.80 1190 22.82
2022-01-11 2801 23911653 5837 425735749 17.80 18.00 17.60 17.95 0.15 0.84% 17.90 116 17.95 493 23.01
2022-01-12 2801 17980555 5833 322700815 17.95 18.10 17.85 18.00 0.05 0.28% 17.95 94 18.00 370 23.08
2022-01-13 2801 31594645 8629 571823004 18.00 18.30 17.90 18.25 0.25 1.39% 18.20 11904 18.25 692 23.40
2022-01-14 2801 24268974 7010 438980966 18.20 18.25 17.95 18.10 0.15 -0.82% 18.10 243 18.15 832 23.21
2022-01-17 2801 12874503 5100 230924673 18.00 18.15 17.85 17.90 0.20 -1.1% 17.90 157 17.95 306 22.95
2022-01-18 2801 9414778 3550 168845809 17.85 18.00 17.85 17.95 0.05 0.28% 17.90 715 17.95 123 23.01
2022-01-19 2801 15528988 4752 279071976 17.85 18.05 17.85 18.00 0.05 0.28% 17.95 4156 18.00 647 23.08
2022-01-20 2801 9522078 3642 169917633 17.95 18.05 17.70 17.90 0.10 -0.56% 17.85 539 17.90 28 22.95
2022-01-21 2801 15385412 4820 272140459 17.75 17.85 17.60 17.70 0.20 -1.12% 17.65 226 17.70 924 22.69
2022-01-24 2801 13262834 4578 233845579 17.55 17.85 17.45 17.75 0.05 0.28% 17.70 230 17.75 60 22.76
2022-01-25 2801 15726898 5584 275309930 17.55 17.60 17.40 17.60 0.15 -0.85% 17.55 11 17.60 29 22.56
2022-01-26 2801 7443762 3184 131400061 17.55 17.75 17.55 17.65 0.05 0.28% 17.60 1727 17.65 137 22.63
2022-02-07 2801 17438131 5849 311089561 17.65 18.00 17.60 17.95 0.30 1.7% 17.95 23 18.00 2356 23.01
2022-02-08 2801 19049281 6637 344039647 17.95 18.15 17.85 18.10 0.15 0.84% 18.10 180 18.15 1677 23.21
2022-02-09 2801 14375066 5740 260200607 18.15 18.25 18.00 18.15 0.05 0.28% 18.10 92 18.15 480 23.27
2022-02-10 2801 10286137 2822 185804773 18.10 18.15 18.00 18.15 0.00 0% 18.10 89 18.15 368 23.27
2022-02-11 2801 9970483 2055 180592041 18.05 18.20 18.00 18.15 0.00 0% 18.10 489 18.15 800 23.27
2022-02-14 2801 12307217 4758 220496426 18.00 18.00 17.80 18.00 0.15 -0.83% 17.95 152 18.00 372 23.08
2022-02-15 2801 8488191 3665 151862530 17.95 18.00 17.85 17.85 0.15 -0.83% 17.85 407 17.90 358 22.88
2022-02-16 2801 9874353 4036 177298799 18.00 18.00 17.85 17.95 0.10 0.56% 17.95 61 18.00 254 23.01
2022-02-17 2801 11180710 2434 201725277 18.00 18.10 17.95 18.05 0.10 0.56% 18.00 231 18.05 525 23.14
2022-02-18 2801 16459125 3468 298633948 17.95 18.25 17.90 18.10 0.05 0.28% 18.10 16624 18.15 9 23.21
2022-02-21 2801 7423737 2464 134197342 18.00 18.15 17.95 18.15 0.05 0.28% 18.10 64 18.15 905 23.27
2022-02-22 2801 21357747 43498 382066851 18.10 18.15 17.80 18.00 0.15 -0.83% 17.95 30 18.00 182 23.08
2022-02-23 2801 4288109 2457 76971720 17.95 18.00 17.90 17.95 0.05 -0.28% 17.90 1206 17.95 47 23.01
2022-02-24 2801 15905994 5281 281336598 17.85 17.85 17.50 17.70 0.25 -1.39% 17.65 223 17.70 78 22.69
2022-02-25 2801 22926041 4207 403574234 17.60 17.70 17.50 17.70 0.00 0% 17.65 10 17.70 21 21.07
2022-03-01 2801 10282928 2684 182272891 17.60 17.85 17.55 17.80 0.10 0.56% 17.75 89 17.80 1124 21.19
2022-03-02 2801 9467000 1572 168788200 17.80 17.95 17.65 17.90 0.10 0.56% 17.90 9 17.95 1175 21.31
2022-03-03 2801 4298000 1143 77073200 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 2 18.00 2478 21.43
2022-03-07 2801 21606924 5496 376535154 17.65 17.70 17.25 17.40 0.50 -3.33% 17.40 213 17.45 234 20.71
2022-03-08 2801 15510230 3645 267584682 17.20 17.40 17.15 17.25 0.15 -0.86% 17.20 146 17.25 350 20.54
2022-03-09 2801 6513557 2093 112869601 17.35 17.50 17.25 17.30 0.05 0.29% 17.30 99 17.35 321 20.60
2022-03-10 2801 9439008 1941 165953082 17.45 17.70 17.45 17.65 0.35 2.02% 17.60 151 17.65 257 21.01
2022-03-11 2801 4250000 1158 74547950 17.55 17.65 17.45 17.55 0.10 -0.57% 17.50 48 17.55 127 20.89
2022-03-14 2801 4760000 1279 83830900 17.55 17.65 17.50 17.65 0.10 0.57% 17.60 124 17.65 327 21.01
2022-03-15 2801 5946000 2193 104622500 17.65 17.65 17.50 17.65 0.00 0% 17.60 1 17.65 682 21.01
2022-03-16 2801 10508000 2576 187088900 17.65 17.95 17.65 17.95 0.30 1.7% 17.90 68 17.95 431 21.37
2022-03-17 2801 16198000 2926 292436600 18.10 18.15 17.95 18.05 0.10 0.56% 18.05 50 18.10 1079 21.49
2022-03-18 2801 29188000 4521 534260950 18.15 18.40 18.10 18.40 0.35 1.94% 18.35 45 18.40 2677 21.90
2022-03-21 2801 14588000 3128 268115350 18.40 18.55 18.25 18.30 0.10 -0.54% 18.25 916 18.30 25 21.79
2022-03-22 2801 9761000 2199 179313500 18.40 18.45 18.20 18.45 0.15 0.82% 18.45 130 18.50 1707 21.96
2022-03-23 2801 43524000 7711 821264200 18.50 19.00 18.50 19.00 0.55 2.98% 18.95 629 19.00 2024 22.62
2022-03-24 2801 18024000 3042 339723750 18.90 18.95 18.75 18.90 0.10 -0.53% 18.85 135 18.90 676 22.50
2022-03-25 2801 32289000 5504 603031750 18.80 18.85 18.55 18.80 0.10 -0.53% 18.75 40 18.80 1052 22.38
2022-03-28 2801 10842000 2349 202510150 18.60 18.85 18.45 18.85 0.05 0.27% 18.80 139 18.85 1133 22.44
2022-03-29 2801 5072000 1639 95031100 18.85 18.85 18.65 18.75 0.10 -0.53% 18.70 66 18.75 414 22.32
2022-03-30 2801 16160000 4671 304737500 18.75 18.95 18.70 18.90 0.15 0.8% 18.85 370 18.90 968 22.50
2022-03-31 2801 30134000 4164 575269900 18.90 19.20 18.85 19.15 0.25 1.32% 19.15 28 19.20 4526 22.80
2022-04-01 2801 13617000 2419 260113700 19.10 19.20 18.90 19.20 0.05 0.26% 19.15 154 19.20 1918 22.86
2022-04-06 2801 32889000 6152 640742800 19.10 19.70 19.05 19.70 0.50 2.6% 19.65 341 19.70 1665 23.45
2022-04-07 2801 46517527 9530 914449013 19.70 19.95 19.35 19.50 0.20 -1.02% 19.50 1397 19.55 753 23.21
2022-04-08 2801 22526000 3778 440851500 19.50 19.75 19.30 19.75 0.25 1.28% 19.70 128 19.75 793 23.51
2022-04-11 2801 49116000 8137 952671700 19.60 19.80 19.15 19.20 0.55 -2.78% 19.20 279 19.25 285 22.86
2022-04-12 2801 22845000 3114 436495500 19.20 19.25 19.00 19.10 0.10 -0.52% 19.05 249 19.10 2363 22.74
2022-04-13 2801 27872000 4657 536578450 19.50 19.50 19.05 19.30 0.20 1.05% 19.25 60 19.30 177 22.98
2022-04-14 2801 21623000 4939 408858250 19.30 19.30 18.75 18.85 0.45 -2.33% 18.80 622 18.85 238 22.44
2022-04-15 2801 14057000 3440 264368250 18.75 19.00 18.65 18.75 0.10 -0.53% 18.75 468 18.80 113 22.32
2022-04-18 2801 16610000 3397 307989600 18.65 18.70 18.40 18.55 0.20 -1.07% 18.50 647 18.55 56 22.08
2022-04-19 2801 9834635 3295 182244239 18.55 18.75 18.45 18.50 0.05 -0.27% 18.50 99 18.55 4385 22.02
2022-04-20 2801 10512000 2093 194647050 18.60 18.60 18.40 18.55 0.05 0.27% 18.50 930 18.55 1756 22.08
2022-04-21 2801 6062829 2319 112199541 18.60 18.60 18.45 18.50 0.05 -0.27% 18.45 514 18.50 221 22.02
2022-04-22 2801 17321000 3426 323040300 18.40 18.80 18.40 18.70 0.20 1.08% 18.70 237 18.75 5200 22.26
2022-04-25 2801 10732000 3363 197878300 18.45 18.55 18.30 18.50 0.20 -1.07% 18.50 7 18.55 5934 22.02
2022-04-26 2801 15209000 2872 283356550 18.50 18.70 18.50 18.70 0.20 1.08% 18.65 5 18.70 385 22.26
2022-04-27 2801 10577674 2693 195211676 18.45 18.55 18.35 18.55 0.15 -0.8% 18.50 17 18.55 5574 22.08
2022-04-28 2801 14714000 3679 270097900 18.50 18.50 18.20 18.45 0.10 -0.54% 18.40 291 18.45 1346 21.96
2022-04-29 2801 10717000 2392 198068350 18.50 18.55 18.40 18.50 0.05 0.27% 18.50 242 18.55 4721 22.02
2022-05-03 2801 5482000 1815 100635100 18.45 18.50 18.30 18.30 0.20 -1.08% 18.30 398 18.35 244 21.79
2022-05-04 2801 5621000 1980 103222150 18.40 18.45 18.30 18.40 0.10 0.55% 18.35 236 18.40 43 21.90
2022-05-05 2801 8027000 2373 147041050 18.50 18.50 18.20 18.30 0.10 -0.54% 18.25 177 18.30 189 21.79
2022-05-06 2801 14428000 3388 260193700 18.00 18.15 17.90 18.15 0.15 -0.82% 18.10 111 18.15 84 21.61
2022-05-09 2801 13950440 3928 248266442 17.90 18.00 17.65 17.70 0.45 -2.48% 17.70 155 17.75 544 21.07
2022-05-10 2801 15902000 2734 282679500 17.50 17.95 17.50 17.95 0.25 1.41% 17.90 305 17.95 340 21.37
2022-05-11 2801 11803000 2342 210071700 17.75 17.90 17.70 17.80 0.15 -0.84% 17.75 411 17.80 3783 21.19
2022-05-12 2801 15857000 3379 281933300 17.85 18.00 17.60 17.75 0.05 -0.28% 17.70 208 17.75 1655 21.13
2022-05-13 2801 13753000 3219 244727650 17.95 18.05 17.65 17.75 0.00 0% 17.70 600 17.75 79 21.13
2022-05-16 2801 10427000 2755 185052950 17.90 17.95 17.65 17.70 0.05 -0.28% 17.70 415 17.75 438 20.11
2022-05-17 2801 8342000 1950 148126950 17.85 17.90 17.65 17.70 0.00 0% 17.70 25 17.75 320 20.11
2022-05-18 2801 14578000 4700 262757200 17.65 18.25 17.65 18.15 0.45 2.54% 18.10 134 18.15 81 20.62
2022-05-19 2801 12796000 3728 228510350 18.00 18.00 17.75 17.90 0.25 -1.38% 17.90 374 17.95 706 20.34
2022-05-20 2801 9866000 1196 177542650 17.90 18.15 17.85 17.95 0.05 0.28% 17.95 512 18.00 408 20.40
2022-05-23 2801 11117000 2296 200308350 18.00 18.15 17.80 18.10 0.15 0.84% 18.10 3 18.15 1027 20.57
2022-05-24 2801 5859276 1483 105937034 18.05 18.20 18.00 18.05 0.05 -0.28% 18.00 1005 18.05 379 20.51
2022-05-25 2801 10856000 3028 196577850 18.10 18.20 18.00 18.10 0.05 0.28% 18.10 184 18.15 646 20.57
2022-05-26 2801 7724000 1849 139684150 18.10 18.20 18.00 18.05 0.05 -0.28% 18.05 2 18.10 328 20.51
2022-05-27 2801 13335000 2631 242080500 18.10 18.20 18.05 18.15 0.10 0.55% 18.15 94 18.20 1069 20.62
2022-05-30 2801 18752000 4380 346295050 18.30 18.65 18.20 18.60 0.45 2.48% 18.55 439 18.60 306 21.14
2022-05-31 2801 54552000 3531 992658200 18.50 18.55 18.15 18.15 0.45 -2.42% 18.15 651 18.20 1196 20.62
2022-06-01 2801 9142000 2199 166716050 18.25 18.40 18.15 18.15 0.00 0% 18.15 756 18.20 433 20.62
2022-06-02 2801 6909000 1477 124774850 18.10 18.15 17.95 18.05 0.10 -0.55% 18.00 917 18.05 469 20.51
2022-06-06 2801 8760000 2083 157735350 18.20 18.20 17.85 18.00 0.05 -0.28% 17.95 255 18.00 107 20.45
2022-06-07 2801 6861000 2180 122830100 17.90 18.00 17.85 17.90 0.10 -0.56% 17.85 974 17.90 119 20.34
2022-06-08 2801 5871000 1725 105749700 17.95 18.10 17.90 18.05 0.15 0.84% 18.00 209 18.05 99 20.51
2022-06-09 2801 4251000 1443 76688850 18.05 18.10 17.95 18.05 0.00 0% 18.00 537 18.05 328 20.51
2022-06-10 2801 6722000 1831 120343950 17.90 18.00 17.85 17.90 0.15 -0.83% 17.85 907 17.90 215 20.34
2022-06-13 2801 15186000 3943 266987200 17.70 17.75 17.50 17.50 0.40 -2.23% 17.50 2381 17.55 130 19.89
2022-06-14 2801 9676000 2442 169970000 17.60 17.70 17.40 17.65 0.15 0.86% 17.60 492 17.65 367 20.06
2022-06-15 2801 9184000 2707 162162700 17.60 17.75 17.55 17.65 0.00 0% 17.60 578 17.65 1331 20.06
2022-06-16 2801 10529000 2221 186362700 17.85 17.95 17.55 17.55 0.10 -0.57% 17.55 1245 17.60 78 19.94
2022-06-17 2801 14939000 2772 260246400 17.40 17.50 17.35 17.45 0.10 -0.57% 17.40 308 17.50 1463 19.83
2022-06-20 2801 14260858 3730 245851873 17.45 17.55 17.05 17.15 0.30 -1.72% 17.10 393 17.15 162 19.49
2022-06-21 2801 13887000 3390 243815700 17.40 17.70 17.30 17.60 0.45 2.62% 17.60 126 17.65 63 20.00
2022-06-22 2801 5929000 1678 103798800 17.60 17.75 17.35 17.45 0.15 -0.85% 17.45 16 17.50 147 19.83
2022-06-23 2801 7395706 2234 130234547 17.70 17.75 17.45 17.60 0.15 0.86% 17.55 189 17.60 233 20.00
2022-06-24 2801 8115000 1720 144133500 17.75 17.85 17.65 17.75 0.15 0.85% 17.75 98 17.80 678 20.17
2022-06-27 2801 5074000 1532 90564350 17.90 17.90 17.75 17.85 0.10 0.56% 17.80 32 17.85 483 20.28
2022-06-28 2801 3395000 917 60112000 17.75 17.85 17.60 17.70 0.15 -0.84% 17.70 76 17.75 424 20.11
2022-06-29 2801 8355000 2700 147753600 17.55 17.80 17.55 17.75 0.05 0.28% 17.75 190 17.80 1154 20.17
2022-06-30 2801 7562000 2164 131796300 17.60 17.65 17.35 17.35 0.40 -2.25% 17.35 892 17.40 9 19.72
2022-07-01 2801 8202851 1957 142398930 17.45 17.55 17.20 17.30 0.05 -0.29% 17.30 35 17.35 640 19.66
2022-07-04 2801 7081000 1391 123293100 17.50 17.65 17.20 17.40 0.10 0.58% 17.30 264 17.40 604 19.77
2022-07-05 2801 6616000 1275 116230500 17.55 17.65 17.45 17.60 0.20 1.15% 17.55 111 17.60 422 20.00
2022-07-06 2801 8170622 2500 141331867 17.50 17.60 17.15 17.25 0.35 -1.99% 17.20 614 17.25 23 19.60
2022-07-07 2801 5395000 1174 93208550 17.25 17.40 17.15 17.30 0.05 0.29% 17.30 97 17.35 436 19.66
2022-07-08 2801 5609000 1075 97176500 17.30 17.45 17.25 17.30 0.00 0% 17.30 8 17.35 99 19.66
2022-07-11 2801 3445000 860 59466900 17.30 17.40 17.20 17.25 0.05 -0.29% 17.25 118 17.30 198 19.60
2022-07-12 2801 5876000 1359 100286700 17.15 17.20 17.00 17.10 0.15 -0.87% 17.05 158 17.10 487 19.43
2022-07-13 2801 8196000 2396 141570350 17.25 17.35 17.15 17.30 0.20 1.17% 17.30 81 17.35 212 19.66
2022-07-14 2801 5316000 1130 91415900 17.20 17.30 17.10 17.20 0.10 -0.58% 17.20 4 17.25 400 19.55
2022-07-15 2801 7240000 1894 123597800 17.20 17.20 17.00 17.05 0.15 -0.87% 17.05 256 17.10 48 19.38
2022-07-18 2801 5827000 1543 100404950 17.10 17.35 17.05 17.35 0.30 1.76% 17.25 100 17.35 527 19.72
2022-07-19 2801 3837000 1254 66481200 17.35 17.40 17.25 17.35 0.00 0% 17.35 45 17.40 488 19.72
2022-07-20 2801 9403000 2569 162860500 17.45 17.50 17.20 17.25 0.10 -0.58% 17.25 230 17.30 244 19.60
2022-07-21 2801 4580000 977 79105300 17.20 17.35 17.15 17.35 0.10 0.58% 17.30 314 17.35 18 19.72
2022-07-22 2801 4930781 1719 85537908 17.25 17.45 17.20 17.40 0.05 0.29% 17.40 163 17.45 671 19.77
2022-07-25 2801 5767000 1243 101049050 17.40 17.60 17.35 17.55 0.15 0.86% 17.50 306 17.55 21 19.94
2022-07-26 2801 5480000 1828 95880350 17.50 17.60 17.40 17.55 0.00 0% 17.50 203 17.55 283 19.94
2022-07-27 2801 4962000 1144 87361600 17.55 17.65 17.50 17.65 0.10 0.57% 17.60 345 17.65 188 20.06
2022-07-28 2801 7297000 1869 129433950 17.70 17.80 17.65 17.80 0.15 0.85% 17.75 142 17.80 252 20.23
2022-07-29 2801 7885000 1259 140504450 17.80 17.95 17.70 17.80 0.00 0% 17.75 140 17.80 366 20.23
2022-08-01 2801 3606000 860 64242400 17.80 17.90 17.70 17.85 0.05 0.28% 17.80 95 17.85 40 20.28
2022-08-02 2801 6703000 1467 118087350 17.65 17.75 17.55 17.65 0.20 -1.12% 17.60 422 17.65 158 20.06
2022-08-03 2801 5944000 1274 104549950 17.60 17.70 17.50 17.60 0.05 -0.28% 17.55 242 17.60 50 20.00
2022-08-04 2801 6708000 1421 117756550 17.60 17.75 17.40 17.55 0.05 -0.28% 17.55 131 17.60 103 19.94
2022-08-05 2801 7538713 1683 133875783 17.75 17.85 17.65 17.80 0.25 1.42% 17.80 119 17.85 435 20.23
2022-08-08 2801 4276000 901 76147000 17.80 17.85 17.70 17.85 0.05 0.28% 17.80 1141 17.85 535 20.28
2022-08-09 2801 13395000 2368 240834350 17.85 18.10 17.85 18.05 0.20 1.12% 18.05 47 18.10 1315 20.51
2022-08-10 2801 1069360211 4161 2147483647 18.05 18.20 18.05 18.20 0.15 0.83% 18.15 179 18.20 639 20.68
2022-08-11 2801 16983000 3216 303075900 17.95 17.95 17.65 17.85 0.00 -1.92% 17.85 704 17.90 415 20.28
2022-08-12 2801 9385000 1682 166786250 17.80 17.85 17.70 17.80 0.05 -0.28% 17.75 87 17.80 124 20.23
2022-08-15 2801 8700000 1558 154322750 17.75 17.80 17.65 17.75 0.05 -0.28% 17.75 232 17.80 1516 20.17
2022-08-16 2801 7150000 1475 126572800 17.75 17.75 17.65 17.70 0.05 -0.28% 17.70 143 17.75 732 20.11
2022-08-17 2801 12760000 3393 225729900 17.70 17.75 17.65 17.70 0.00 0% 17.70 565 17.75 1986 20.11
2022-08-18 2801 3859000 886 68112900 17.75 17.75 17.60 17.65 0.05 -0.28% 17.60 1357 17.65 76 20.06
2022-08-19 2801 4952000 1129 87475350 17.60 17.70 17.55 17.70 0.05 0.28% 17.65 237 17.70 176 20.11
2022-08-22 2801 4857931 1419 85522025 17.60 17.70 17.55 17.60 0.10 -0.56% 17.60 84 17.65 352 20.00
2022-08-23 2801 8057000 1971 141428050 17.55 17.65 17.50 17.50 0.10 -0.57% 17.50 1893 17.55 130 19.89
2022-08-24 2801 5532000 1285 97044300 17.50 17.65 17.50 17.50 0.00 0% 17.50 1246 17.55 22 19.89
2022-08-25 2801 4031000 833 70887150 17.55 17.65 17.50 17.60 0.10 0.57% 17.55 685 17.60 6 20.00
2022-08-26 2801 5365000 1054 94557950 17.65 17.70 17.60 17.65 0.05 0.28% 17.60 293 17.65 912 20.06
2022-08-29 2801 7117000 1613 124206250 17.40 17.55 17.40 17.45 0.20 -1.13% 17.45 124 17.50 663 19.83
2022-08-30 2801 8138000 2099 142066500 17.45 17.55 17.40 17.45 0.00 0% 17.45 83 17.50 562 19.83
2022-08-31 2801 10307000 1897 181508050 17.45 17.65 17.40 17.65 0.20 1.15% 17.60 662 17.65 156 20.06
2022-09-01 2801 8970013 2406 156402750 17.50 17.55 17.35 17.45 0.20 -1.13% 17.45 155 17.50 234 18.37
2022-09-02 2801 6640000 1375 115544250 17.55 17.55 17.35 17.40 0.05 -0.29% 17.40 74 17.45 174 18.32
2022-09-05 2801 3767000 1032 65783050 17.40 17.55 17.35 17.45 0.05 0.29% 17.45 205 17.50 158 18.37
2022-09-06 2801 3765000 1562 65782350 17.55 17.55 17.40 17.45 0.00 0% 17.45 36 17.50 103 18.37
2022-09-07 2801 10556000 2627 182647350 17.35 17.40 17.20 17.30 0.15 -0.86% 17.25 117 17.30 19 18.21
2022-09-08 2801 5173000 1354 90024000 17.40 17.50 17.30 17.50 0.20 1.16% 17.45 31 17.50 823 18.42
2022-09-12 2801 8537000 1967 149850000 17.55 17.60 17.50 17.60 0.10 0.57% 17.55 189 17.60 768 18.53
2022-09-13 2801 4870000 1509 85587550 17.60 17.65 17.50 17.60 0.00 0% 17.55 126 17.60 528 18.53
2022-09-14 2801 7074000 2939 123442200 17.35 17.55 17.35 17.40 0.20 -1.14% 17.40 275 17.45 121 18.32
2022-09-15 2801 6813000 1497 119121450 17.40 17.55 17.35 17.55 0.15 0.86% 17.50 201 17.55 532 18.47
2022-09-16 2801 13900000 1988 243714150 17.40 17.60 17.40 17.60 0.05 0.28% 17.55 188 17.60 455 18.53
2022-09-19 2801 5087671 1731 89246678 17.60 17.60 17.45 17.50 0.10 -0.57% 17.50 186 17.55 299 18.42
2022-09-20 2801 4061000 1002 71171400 17.55 17.60 17.45 17.55 0.05 0.29% 17.50 193 17.55 296 18.47
2022-09-21 2801 6289000 2333 110058900 17.50 17.55 17.45 17.50 0.05 -0.28% 17.50 323 17.55 1121 18.42
2022-09-22 2801 8129000 1988 140902200 17.50 17.50 17.25 17.30 0.20 -1.14% 17.30 591 17.35 112 18.21
2022-09-23 2801 4177000 1086 72557800 17.40 17.45 17.30 17.40 0.10 0.58% 17.35 283 17.40 17 18.32
2022-09-26 2801 6777000 1641 116609000 17.35 17.35 17.15 17.15 0.25 -1.44% 17.15 207 17.20 262 18.05
2022-09-27 2801 5374000 1369 92128650 17.15 17.25 17.05 17.15 0.00 0% 17.10 221 17.15 37 18.05
2022-09-28 2801 12094000 2687 204468100 17.15 17.20 16.75 16.90 0.25 -1.46% 16.85 169 16.90 51 17.79
2022-09-29 2801 9034000 2400 154095450 17.05 17.15 16.95 17.15 0.25 1.48% 17.10 16 17.15 154 18.05
2022-09-30 2801 8603000 1342 147322950 17.15 17.20 17.00 17.15 0.00 0% 17.10 99 17.15 900 18.05
2022-10-03 2801 3215000 971 54684100 16.95 17.10 16.95 17.00 0.15 -0.87% 17.00 41 17.05 311 17.89
2022-10-04 2801 6120768 1880 104004707 17.10 17.15 16.90 16.95 0.05 -0.29% 16.95 93 17.00 219 17.84
2022-10-05 2801 5394000 1250 91589550 17.00 17.10 16.90 16.95 0.00 0% 16.95 87 17.00 442 17.84
2022-10-06 2801 4285000 1015 72930250 16.90 17.10 16.90 17.10 0.15 0.88% 17.05 176 17.10 72 18.00
2022-10-07 2801 1911000 518 32526200 16.95 17.05 16.95 17.05 0.05 -0.29% 17.00 70 17.05 244 17.95
2022-10-11 2801 9500000 2470 158764250 16.85 16.85 16.60 16.65 0.40 -2.35% 16.65 344 16.70 240 17.53
2022-10-12 2801 5347000 1330 89669750 16.70 16.90 16.60 16.90 0.25 1.5% 16.85 2 16.90 486 17.79
2022-10-13 2801 7876000 2101 130488250 16.75 16.80 16.45 16.55 0.35 -2.07% 16.50 111 16.55 210 17.42
2022-10-14 2801 6506000 1102 108500100 16.80 16.80 16.60 16.60 0.05 0.3% 16.60 134 16.65 162 17.47
2022-10-17 2801 5728000 1252 94276550 16.50 16.55 16.35 16.55 0.05 -0.3% 16.50 84 16.55 334 17.42
2022-10-18 2801 5452000 1075 90267000 16.65 16.65 16.45 16.60 0.05 0.3% 16.55 54 16.60 225 17.47
2022-10-19 2801 7816000 2284 128442750 16.50 16.60 16.30 16.35 0.25 -1.51% 16.35 527 16.40 136 17.21
2022-10-20 2801 13034000 3875 210579200 16.10 16.35 16.05 16.30 0.05 -0.31% 16.25 19 16.30 94 17.16
2022-10-21 2801 4989000 1053 81593350 16.30 16.40 16.25 16.40 0.10 0.61% 16.35 125 16.40 151 17.26
2022-10-24 2801 4804000 840 79146250 16.50 16.55 16.35 16.40 0.00 0% 16.40 332 16.45 3 17.26
2022-10-25 2801 6462000 1138 106534300 16.55 16.55 16.35 16.55 0.15 0.91% 16.50 85 16.55 702 17.42
2022-10-26 2801 7889000 1650 131487400 16.60 16.80 16.50 16.65 0.10 0.6% 16.60 336 16.65 23 17.53
2022-10-27 2801 6728000 1254 111942900 16.70 16.80 16.55 16.55 0.10 -0.6% 16.55 34 16.60 101 17.42
2022-10-28 2801 4822451 1570 79596675 16.55 16.65 16.40 16.45 0.10 -0.6% 16.45 289 16.50 175 17.32
2022-10-31 2801 4707000 838 78192000 16.60 16.70 16.50 16.60 0.15 0.91% 16.55 361 16.60 86 17.47
2022-11-01 2801 3078000 799 51283300 16.55 16.70 16.50 16.70 0.10 0.6% 16.65 202 16.70 151 17.58
2022-11-02 2801 2378000 676 39442400 16.60 16.65 16.50 16.60 0.10 -0.6% 16.55 563 16.60 39 17.47
2022-11-03 2801 6054000 1931 99298750 16.45 16.55 16.35 16.35 0.25 -1.51% 16.35 156 16.40 161 17.21
2022-11-04 2801 4471000 1016 73486950 16.30 16.55 16.30 16.55 0.20 1.22% 16.50 63 16.55 84 17.42
2022-11-07 2801 5578000 1057 92748950 16.55 16.70 16.50 16.70 0.15 0.91% 16.70 13 16.75 899 17.58
2022-11-08 2801 4914000 1252 82109300 16.75 16.75 16.60 16.75 0.05 0.3% 16.70 76 16.75 13 17.63
2022-11-09 2801 8022000 1582 135090650 16.75 16.90 16.70 16.90 0.15 0.9% 16.85 154 16.90 138 17.79
2022-11-10 2801 3211437 1112 54154285 16.90 16.90 16.80 16.80 0.10 -0.59% 16.80 381 16.85 45 17.68
2022-11-11 2801 14431000 2312 246476500 17.00 17.15 16.95 17.15 0.35 2.08% 17.10 412 17.15 1192 18.05
2022-11-14 2801 11396000 1835 195722100 17.15 17.25 17.10 17.20 0.05 0.29% 17.15 426 17.20 58 18.11
2022-11-15 2801 10454000 1998 179897000 17.10 17.30 16.95 17.30 0.10 0.58% 17.25 47 17.30 798 17.30
2022-11-16 2801 8381000 1792 144010400 17.25 17.30 17.10 17.15 0.15 -0.87% 17.10 1030 17.15 101 17.15
2022-11-17 2801 3922000 865 66949700 17.10 17.15 17.00 17.10 0.05 -0.29% 17.05 167 17.10 100 17.10
2022-11-18 2801 5692000 1561 96791400 17.05 17.15 16.90 17.00 0.10 -0.58% 17.00 26 17.05 354 17.00
2022-11-21 2801 3926000 933 66735250 17.00 17.05 16.85 17.05 0.05 0.29% 17.00 43 17.05 25 17.05
2022-11-22 2801 3756000 1070 63970750 17.10 17.10 16.90 17.05 0.00 0% 17.05 32 17.10 999 17.05
2022-11-23 2801 4382000 1214 74876850 17.10 17.15 17.00 17.10 0.05 0.29% 17.05 524 17.10 3 17.10
2022-11-24 2801 5957000 1720 102506200 17.20 17.25 17.15 17.25 0.15 0.88% 17.20 162 17.25 482 17.25
2022-11-25 2801 6073000 1612 104565200 17.25 17.25 17.15 17.25 0.00 0% 17.20 160 17.25 169 17.25
2022-11-28 2801 6615000 1658 113049250 17.05 17.20 16.95 17.15 0.10 -0.58% 17.15 29 17.20 67 17.15
2022-11-29 2801 7407000 1421 127740150 17.25 17.30 17.10 17.25 0.10 0.58% 17.25 83 17.30 692 17.25
2022-11-30 2801 19224000 1928 334510950 17.30 17.50 17.15 17.50 0.25 1.45% 17.45 30 17.50 995 17.50
2022-12-01 2801 9950000 1731 173222100 17.45 17.50 17.30 17.40 0.10 -0.57% 17.40 11 17.45 325 17.40
2022-12-02 2801 4498000 757 77726400 17.20 17.35 17.20 17.30 0.10 -0.57% 17.25 271 17.30 67 17.30
2022-12-05 2801 6848000 1331 118990450 17.30 17.45 17.30 17.40 0.10 0.58% 17.35 5 17.40 637 17.40
2022-12-06 2801 7745000 1387 133510550 17.35 17.40 17.10 17.20 0.20 -1.15% 17.20 236 17.25 755 17.20
2022-12-07 2801 19452000 2464 339742950 17.35 17.55 17.20 17.50 0.30 1.74% 17.45 404 17.50 1040 17.50
2022-12-08 2801 4767000 879 82405450 17.40 17.40 17.20 17.30 0.20 -1.14% 17.30 96 17.35 113 17.30
2022-12-09 2801 4182000 893 72667500 17.40 17.45 17.25 17.45 0.15 0.87% 17.40 7 17.45 1369 17.45
2022-12-12 2801 2466000 560 42857900 17.40 17.45 17.30 17.45 0.00 0% 17.40 60 17.45 528 17.45
2022-12-13 2801 3074801 1247 50330101 16.40 16.40 16.35 16.35 0.00 -6.3% 16.35 2159 16.40 478 12.67
2022-12-14 2801 6283000 1226 109644350 17.45 17.50 17.35 17.45 0.10 6.73% 17.40 162 17.45 225 17.45
2022-12-15 2801 3317000 773 57592450 17.45 17.45 17.30 17.35 0.10 -0.57% 17.35 124 17.40 225 17.35
2022-12-16 2801 10969000 1708 189679750 17.20 17.35 17.20 17.35 0.00 0% 17.25 114 17.35 562 17.35
2022-12-18 2801 9414778 3550 168845809 17.85 18.00 17.85 17.95 0.05 3.46% 17.90 715 17.95 123 23.01
2022-12-19 2801 4408000 1070 75901500 17.15 17.30 17.15 17.30 0.05 -3.62% 17.20 52 17.30 33 17.30
2022-12-20 2801 4286000 976 73794500 17.20 17.30 17.15 17.25 0.05 -0.29% 17.20 98 17.25 351 17.25
2022-12-21 2801 2856000 784 49141250 17.30 17.30 17.15 17.25 0.00 0% 17.20 31 17.25 101 17.25
2022-12-22 2801 2747000 608 47465750 17.30 17.35 17.20 17.30 0.05 0.29% 17.25 52 17.30 153 17.30
2022-12-23 2801 2553000 607 43965400 17.15 17.30 17.15 17.25 0.05 -0.29% 17.25 188 17.30 416 17.25
2022-12-26 2801 1525000 575 26372800 17.30 17.35 17.25 17.30 0.05 0.29% 17.25 135 17.30 25 17.30
2022-12-27 2801 1820000 430 31544050 17.30 17.40 17.25 17.35 0.05 0.29% 17.30 58 17.35 267 17.35
2022-12-28 2801 2258000 825 38937300 17.25 17.30 17.20 17.25 0.10 -0.58% 17.20 348 17.25 179 17.25
2022-12-29 2801 5753000 1575 98418700 17.15 17.20 17.05 17.15 0.10 -0.58% 17.10 14 17.15 99 17.15
2022-12-30 2801 2385000 673 40970800 17.10 17.25 17.10 17.15 0.00 0% 17.15 483 17.20 231 17.15