臺鹽(1737)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　　32.20
0
0%		32.30
0.1
0.31%		32.40
0.1
0.31%		32.35
-0.05
-0.15%		 　32.45
0.1
0.31%		32.60
0.15
0.46%		32.50
-0.1
-0.31%		32.25
-0.25
-0.77%		32.30
0.05
0.16%		 　32.40
0.1
0.31%		32.60
0.2
0.62%		 　　　　　　　　　　　32.40
-0.2
-0.61%		32.50
0.1
0.31%		32.41
2 月32.60
0.1
0.31%		32.55
-0.05
-0.15%		32.65
0.1
0.31%		 　32.55
-0.1
-0.31%		32.50
-0.05
-0.15%		32.45
-0.05
-0.15%		32.65
0.2
0.62%		32.50
-0.15
-0.46%		 　32.60
0.1
0.31%		32.65
0.05
0.15%		32.75
0.1
0.31%		32.80
0.05
0.15%		32.75
-0.05
-0.15%		 　33.50
0.75
2.29%		33.10
-0.4
-1.19%		33.20
0.1
0.3%		33.30
0.1
0.3%		33.35
0.05
0.15%		 32.96
3 月33.40
0.05
0.15%		33.35
-0.05
-0.15%		33.40
0.05
0.15%		 　33.60
0.2
0.6%		33.30
-0.3
-0.89%		33.45
0.15
0.45%		33.45
0
0%		33.40
-0.05
-0.15%		 　33.35
-0.05
-0.15%		33.25
-0.1
-0.3%		33.20
-0.05
-0.15%		32.95
-0.25
-0.75%		33.20
0.25
0.76%		 　33.40
0.2
0.6%		33.50
0.1
0.3%		33.45
-0.05
-0.15%		33.40
-0.05
-0.15%		33.35
-0.05
-0.15%		 　33.35
0
0%		33.25
-0.1
-0.3%		33.30
0.05
0.15%		33.35
0.05
0.15%		33.45
0.1
0.3%		33.36
4 月 　　　　33.55
0.1
0.3%		33.65
0.1
0.3%		 　33.80
0.15
0.45%		33.80
0
0%		33.80
0
0%		33.70
-0.1
-0.3%		33.80
0.1
0.3%		 　33.80
0
0%		34.00
0.2
0.59%		33.60
-0.4
-1.18%		33.45
-0.15
-0.45%		33.20
-0.25
-0.75%		 　33.25
0.05
0.15%		33.20
-0.05
-0.15%		33.35
0.15
0.45%		33.40
0.05
0.15%		33.45
0.05
0.15%		 33.57
5 月　33.50
0.05
0.15%		33.55
0.05
0.15%		33.75
0.2
0.6%		33.80
0.05
0.15%		 　34.20
0.4
1.18%		33.85
-0.35
-1.02%		33.80
-0.05
-0.15%		33.55
-0.25
-0.74%		33.50
-0.05
-0.15%		 　33.60
0.1
0.3%		33.75
0.15
0.45%		33.85
0.1
0.3%		33.80
-0.05
-0.15%		33.90
0.1
0.3%		 　33.90
0
0%		33.90
0
0%		33.85
-0.05
-0.15%		33.85
0
0%		33.85
0
0%		 　33.80
-0.05
-0.15%		33.85
0.05
0.15%		33.80
-0.05
-0.15%		33.8
6 月33.70
-0.1
-0.3%		33.90
0.2
0.59%		 　33.85
-0.05
-0.15%		33.75
-0.1
-0.3%		33.85
0.1
0.3%		33.80
-0.05
-0.15%		33.90
0.1
0.3%		 　34.00
0.1
0.29%		33.90
-0.1
-0.29%		33.95
0.05
0.15%		34.00
0.05
0.15%		33.85
-0.15
-0.44%		 　34.10
0.25
0.74%		34.00
-0.1
-0.29%		34.25
0.25
0.74%		 　　　34.75
0.5
1.46%		34.55
-0.2
-0.58%		34.75
0.2
0.58%		35.00
0.25
0.72%		34.90
-0.1
-0.29%		 34.18
7 月　　35.15
0.25
0.72%		35.15
0
0%		35.00
-0.15
-0.43%		34.90
-0.1
-0.29%		34.70
-0.2
-0.57%		 　34.70
0
0%		35.85
1.15
3.31%		35.35
-0.5
-1.39%		35.65
0.3
0.85%		35.55
-0.1
-0.28%		 　　35.50
-0.05
-0.14%		35.20
-0.3
-0.85%		35.35
0.15
0.43%		35.45
0.1
0.28%		 　34.95
-0.5
-1.41%		34.95
0
0%		 35.20
0.25
0.72%		35.20
0
0%		 34.95
-0.25
-0.71%		35.16
8 月34.65
-0.3
-0.86%		34.50
-0.15
-0.43%		 34.50
0
0%		 　34.60
0.1
0.29%		34.55
-0.05
-0.14%		34.50
-0.05
-0.14%		34.50
0
0%		34.40
-0.1
-0.29%		 　34.20
-0.2
-0.58%		34.20
0
0%		34.05
-0.15
-0.44%		34.00
-0.05
-0.15%		34.20
0.2
0.59%		 　34.15
-0.05
-0.15%		34.85
0.7
2.05%		35.15
0.3
0.86%		34.05
-1.1
-3.13%		37.45
3.4
9.99%		 　37.55
0.1
0.27%		34.70
-2.85
-7.59%		34.80
0.1
0.29%		34.30
-0.5
-1.44%		34.77
9 月34.45
0.15
0.44%		 　34.20
-0.25
-0.73%		33.90
-0.3
-0.88%		33.85
-0.05
-0.15%		33.85
0
0%		33.90
0.05
0.15%		 　33.35
-0.55
-1.62%		33.50
0.15
0.45%		33.50
0
0%		33.30
-0.2
-0.6%		33.25
-0.05
-0.15%		 　33.30
0.05
0.15%		33.20
-0.1
-0.3%		33.20
0
0%		33.20
0
0%		33.45
0.25
0.75%		 　33.35
-0.1
-0.3%		33.60
0.25
0.75%		33.65
0.05
0.15%		33.50
-0.15
-0.45%		 33.55
10 月　33.40
-0.1
-0.3%		33.15
-0.25
-0.75%		33.15
0
0%		33.15
0
0%		33.20
0.05
0.15%		 　　　33.25
0.05
0.15%		33.40
0.15
0.45%		33.50
0.1
0.3%		 　33.45
-0.05
-0.15%		33.35
-0.1
-0.3%		33.00
-0.35
-1.05%		33.15
0.15
0.45%		33.45
0.3
0.9%		 　33.45
0
0%		33.50
0.05
0.15%		33.55
0.05
0.15%		33.55
0
0%		33.50
-0.05
-0.15%		 　33.45
-0.05
-0.15%		33.25
-0.2
-0.6%		33.35
11 月33.30
0.05
0.15%		33.35
0.05
0.15%		33.50
0.15
0.45%		 　33.50
0
0%		33.60
0.1
0.3%		33.80
0.2
0.6%		33.90
0.1
0.3%		33.95
0.05
0.15%		 　33.65
-0.3
-0.88%		33.75
0.1
0.3%		33.85
0.1
0.3%		34.00
0.15
0.44%		33.95
-0.05
-0.15%		 　34.10
0.15
0.44%		34.10
0
0%		34.10
0
0%		34.00
-0.1
-0.29%		34.05
0.05
0.15%		 　33.95
-0.1
-0.29%		33.95
0
0%		34.10
0.15
0.44%		34.15
0.05
0.15%		 33.85
12 月34.15
0
0%		 　34.20
0.05
0.15%		34.25
0.05
0.15%		34.35
0.1
0.29%		34.25
-0.1
-0.29%		34.20
-0.05
-0.15%		 　34.10
-0.1
-0.29%		34.15
0.05
0.15%		34.00
-0.15
-0.44%		34.15
0.15
0.44%		34.20
0.05
0.15%		 　34.05
-0.15
-0.44%		34.10
0.05
0.15%		34.20
0.1
0.29%		34.05
-0.15
-0.44%		34.20
0.15
0.44%		 　34.15
-0.05
-0.15%		34.15
0
0%		34.15
0
0%		34.20
0.05
0.15%		34.20
0
0%		　　34.16

說明:最高漲幅:9.99%最低跌幅:-7.59% 最高價:37.55最低價:32.20平均價:33.8,灰色底表示週末,漲143天(23.85)元,跌117天(-21)元,平盤41天
10%=1,3%=1,2%=3,1%=30,0%=149,-0%=1,-1%=1,-2%=2,-3%=32,-4%=81,

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 1737 58000 42 1866800 32.40 32.40 32.05 32.20 0.25 0% 32.15 3 32.20 2 15.33
2023-01-04 1737 27000 16 871300 32.20 32.35 32.20 32.30 0.10 0.31% 32.25 2 32.30 13 15.38
2023-01-05 1737 98000 54 3173000 32.30 32.45 32.30 32.40 0.10 0.31% 32.35 2 32.40 4 15.43
2023-01-06 1737 67000 38 2166550 32.40 32.45 32.25 32.35 0.05 -0.15% 32.35 1 32.40 3 15.40
2023-01-09 1737 170000 92 5508550 32.40 32.45 32.35 32.45 0.10 0.31% 32.45 1 32.50 14 15.45
2023-01-10 1737 90000 69 2924700 32.35 32.60 32.35 32.60 0.15 0.46% 32.55 2 32.60 3 15.52
2023-01-11 1737 96000 64 3116600 32.50 32.50 32.40 32.50 0.10 -0.31% 32.45 4 32.50 9 15.48
2023-01-12 1737 68000 47 2198100 32.40 32.40 32.25 32.25 0.25 -0.77% 32.25 2 32.40 13 15.36
2023-01-13 1737 49000 35 1581950 32.25 32.35 32.25 32.30 0.05 0.16% 32.25 16 32.35 6 15.38
2023-01-16 1737 126000 75 4090550 32.30 32.55 32.30 32.40 0.10 0.31% 32.40 9 32.50 8 15.43
2023-01-17 1737 106000 66 3453150 32.50 32.65 32.40 32.60 0.20 0.62% 32.50 1 32.60 6 15.52
2023-01-30 1737 246947 191 8031933 32.65 32.80 32.40 32.40 0.20 -0.61% 32.40 26 32.60 5 15.43
2023-01-31 1737 74000 51 2404900 32.40 32.60 32.40 32.50 0.10 0.31% 32.45 18 32.50 1 15.48
2023-02-01 1737 135000 100 4389500 32.50 32.60 32.45 32.60 0.10 0.31% 32.55 1 32.60 17 15.52
2023-02-02 1737 136000 82 4428350 32.60 32.70 32.45 32.55 0.05 -0.15% 32.55 1 32.60 8 15.50
2023-02-03 1737 83000 67 2702150 32.50 32.65 32.50 32.65 0.10 0.31% 32.60 1 32.65 3 15.55
2023-02-06 1737 91000 72 2962850 32.65 32.70 32.45 32.55 0.10 -0.31% 32.50 2 32.60 7 15.50
2023-02-07 1737 76000 58 2472450 32.55 32.65 32.50 32.50 0.05 -0.15% 32.50 19 32.60 10 15.48
2023-02-08 1737 97000 67 3157050 32.70 32.70 32.45 32.45 0.05 -0.15% 32.45 25 32.50 3 15.45
2023-02-09 1737 130000 84 4239300 32.75 32.75 32.45 32.65 0.20 0.62% 32.65 4 32.70 14 15.55
2023-02-10 1737 101630 130 3307008 32.50 32.70 32.45 32.50 0.15 -0.46% 32.45 16 32.50 4 15.48
2023-02-13 1737 72000 57 2342600 32.50 32.65 32.45 32.60 0.10 0.31% 32.55 5 32.60 30 15.52
2023-02-14 1737 64000 47 2089350 32.60 32.70 32.55 32.65 0.05 0.15% 32.60 6 32.70 33 15.55
2023-02-15 1737 125000 72 4083200 32.65 32.75 32.50 32.75 0.10 0.31% 32.65 3 32.80 10 15.60
2023-02-16 1737 69000 56 2261700 32.75 32.85 32.70 32.80 0.05 0.15% 32.75 5 32.80 4 15.62
2023-02-17 1737 114000 65 3732350 32.75 32.80 32.70 32.75 0.05 -0.15% 32.75 2 32.80 11 15.60
2023-02-20 1737 1713000 896 57149450 32.90 33.80 32.90 33.50 0.75 2.29% 33.50 8 33.55 4 15.95
2023-02-21 1737 449000 250 14917900 33.60 33.60 33.05 33.10 0.40 -1.19% 33.10 3 33.15 9 15.76
2023-02-22 1737 247000 156 8178800 32.95 33.30 32.95 33.20 0.10 0.3% 33.15 11 33.20 1 15.81
2023-02-23 1737 400000 252 13366100 33.30 33.70 33.20 33.30 0.10 0.3% 33.30 2 33.35 4 15.86
2023-02-24 1737 179000 127 5957600 33.45 33.45 33.15 33.35 0.05 0.15% 33.30 2 33.35 15 15.88
2023-03-01 1737 224000 137 7470400 33.35 33.50 33.20 33.40 0.05 0.15% 33.35 2 33.40 14 15.90
2023-03-02 1737 160000 103 5334850 33.40 33.45 33.20 33.35 0.05 -0.15% 33.35 4 33.40 11 15.88
2023-03-03 1737 178040 248 5951056 33.45 33.50 33.40 33.40 0.05 0.15% 33.40 11 33.45 5 15.90
2023-03-06 1737 314000 196 10548400 33.50 33.70 33.50 33.60 0.20 0.6% 33.60 26 33.65 19 16.00
2023-03-07 1737 616000 297 20560700 33.60 33.60 33.20 33.30 0.30 -0.89% 33.25 31 33.30 26 15.86
2023-03-08 1737 139000 105 4646950 33.55 33.55 33.30 33.45 0.15 0.45% 33.40 24 33.45 3 15.93
2023-03-09 1737 247000 143 8266850 33.50 33.60 33.40 33.45 0.00 0% 33.40 19 33.45 9 15.93
2023-03-10 1737 185000 136 6159300 33.35 33.40 33.20 33.40 0.05 -0.15% 33.30 1 33.45 1 15.90
2023-03-13 1737 205000 117 6798750 33.10 33.40 33.00 33.35 0.05 -0.15% 33.30 4 33.35 2 15.88
2023-03-14 1737 160000 100 5310450 33.30 33.30 33.05 33.25 0.10 -0.3% 33.25 7 33.30 2 15.61
2023-03-15 1737 176000 121 5827750 33.25 33.35 33.00 33.20 0.05 -0.15% 33.15 35 33.20 2 15.59
2023-03-16 1737 231000 145 7600600 33.00 33.00 32.80 32.95 0.25 -0.75% 32.95 5 33.00 4 15.47
2023-03-17 1737 60000 50 1983100 32.95 33.20 32.95 33.20 0.25 0.76% 33.15 5 33.20 2 15.59
2023-03-20 1737 139000 104 4635800 33.20 33.50 33.20 33.40 0.20 0.6% 33.40 1 33.45 10 15.68
2023-03-21 1737 172000 97 5755600 33.50 33.55 33.40 33.50 0.10 0.3% 33.45 16 33.50 2 15.73
2023-03-22 1737 95000 68 3175050 33.40 33.55 33.40 33.45 0.05 -0.15% 33.40 15 33.50 20 15.70
2023-03-23 1737 178000 96 5947450 33.45 33.50 33.35 33.40 0.05 -0.15% 33.40 13 33.45 26 15.68
2023-03-24 1737 99000 70 3305050 33.40 33.45 33.35 33.35 0.05 -0.15% 33.35 23 33.40 12 15.66
2023-03-27 1737 65000 51 2166050 33.35 33.40 33.30 33.35 0.00 0% 33.35 17 33.40 13 15.66
2023-03-28 1737 122000 77 4059900 33.35 33.35 33.15 33.25 0.10 -0.3% 33.25 19 33.30 4 15.61
2023-03-29 1737 60000 43 1998950 33.25 33.40 33.25 33.30 0.05 0.15% 33.30 7 33.35 2 15.63
2023-03-30 1737 126000 66 4200350 33.30 33.45 33.25 33.35 0.05 0.15% 33.35 11 33.40 17 15.66
2023-03-31 1737 125000 75 4177900 33.30 33.45 33.30 33.45 0.10 0.3% 33.45 1 33.50 17 15.70
2023-04-06 1737 139000 115 4668000 33.70 33.70 33.50 33.55 0.10 0.3% 33.50 28 33.55 1 15.75
2023-04-07 1737 133000 83 4463500 33.55 33.65 33.50 33.65 0.10 0.3% 33.55 3 33.65 20 15.80
2023-04-10 1737 245000 147 8268150 33.65 33.85 33.60 33.80 0.15 0.45% 33.80 17 33.85 19 15.87
2023-04-11 1737 147000 115 4966300 33.80 33.85 33.70 33.80 0.00 0% 33.75 2 33.85 7 15.87
2023-04-12 1737 137000 97 4633050 33.80 33.95 33.70 33.80 0.00 0% 33.75 15 33.80 8 15.87
2023-04-13 1737 200000 110 6735450 33.80 33.80 33.60 33.70 0.10 -0.3% 33.65 7 33.70 3 15.82
2023-04-14 1737 184000 105 6197750 33.70 33.90 33.60 33.80 0.10 0.3% 33.70 2 33.80 9 15.87
2023-04-17 1737 179000 152 6061000 33.80 33.95 33.75 33.80 0.00 0% 33.80 4 33.85 11 15.87
2023-04-18 1737 225000 173 7633200 33.95 34.00 33.80 34.00 0.20 0.59% 33.95 6 34.00 147 15.96
2023-04-19 1737 272000 176 9169750 33.90 33.90 33.50 33.60 0.40 -1.18% 33.55 23 33.60 1 15.77
2023-04-20 1737 195000 119 6532100 33.70 33.70 33.40 33.45 0.15 -0.45% 33.45 1 33.50 19 15.70
2023-04-21 1737 237000 163 7897400 33.45 33.65 33.20 33.20 0.25 -0.75% 33.15 51 33.25 1 15.59
2023-04-24 1737 130000 78 4323750 33.20 33.40 33.20 33.25 0.05 0.15% 33.25 15 33.30 2 15.61
2023-04-25 1737 148000 84 4928350 33.40 33.55 33.20 33.20 0.05 -0.15% 33.20 16 33.25 5 15.59
2023-04-26 1737 98000 50 3262500 33.20 33.40 33.20 33.35 0.15 0.45% 33.30 1 33.35 1 15.66
2023-04-27 1737 77000 44 2573250 33.35 33.50 33.35 33.40 0.05 0.15% 33.35 9 33.40 1 15.68
2023-04-28 1737 157000 78 5254900 33.60 33.60 33.40 33.45 0.05 0.15% 33.40 7 33.50 10 15.70
2023-05-02 1737 107000 64 3584100 33.50 33.60 33.45 33.50 0.05 0.15% 33.50 1 33.55 3 15.73
2023-05-03 1737 94000 73 3154450 33.55 33.60 33.50 33.55 0.05 0.15% 33.50 17 33.60 22 15.75
2023-05-04 1737 159000 94 5361250 33.55 33.80 33.55 33.75 0.20 0.6% 33.70 8 33.75 11 16.54
2023-05-05 1737 195000 98 6592600 33.75 33.90 33.65 33.80 0.05 0.15% 33.75 6 33.85 17 16.57
2023-05-08 1737 622000 356 21279900 33.95 34.65 33.95 34.20 0.40 1.18% 34.15 1 34.20 37 16.76
2023-05-09 1737 267000 163 9040650 34.10 34.10 33.60 33.85 0.35 -1.02% 33.85 11 33.90 4 16.59
2023-05-10 1737 113000 64 3821550 33.85 34.00 33.70 33.80 0.05 -0.15% 33.75 16 33.80 2 16.57
2023-05-11 1737 207000 117 6937850 33.75 33.75 33.40 33.55 0.25 -0.74% 33.50 1 33.65 1 16.45
2023-05-12 1737 126000 78 4218200 33.35 33.55 33.35 33.50 0.05 -0.15% 33.50 6 33.55 3 16.42
2023-05-15 1737 239930 218 8053594 33.50 33.65 33.40 33.60 0.10 0.3% 33.60 3 33.65 4 16.47
2023-05-16 1737 160000 116 5401800 33.60 34.00 33.60 33.75 0.15 0.45% 33.70 2 33.75 5 16.54
2023-05-17 1737 194985 189 6600052 33.70 34.00 33.70 33.85 0.10 0.3% 33.80 3 33.85 1 16.59
2023-05-18 1737 234000 129 7919100 33.85 33.90 33.75 33.80 0.05 -0.15% 33.80 4 33.90 13 16.57
2023-05-19 1737 196000 103 6633550 33.90 33.90 33.80 33.90 0.10 0.3% 33.85 2 33.90 9 16.62
2023-05-22 1737 134000 84 4542500 33.90 33.95 33.85 33.90 0.00 0% 33.90 5 33.95 11 16.62
2023-05-23 1737 120000 65 4067200 33.95 33.95 33.85 33.90 0.00 0% 33.85 58 33.90 10 16.62
2023-05-24 1737 108000 68 3655750 33.85 33.90 33.80 33.85 0.05 -0.15% 33.80 26 33.85 1 16.59
2023-05-25 1737 96000 59 3252500 33.85 33.95 33.80 33.85 0.00 0% 33.80 32 33.85 1 16.59
2023-05-26 1737 146000 74 4938550 33.90 33.90 33.80 33.85 0.00 0% 33.85 2 33.90 15 16.59
2023-05-29 1737 100000 55 3383050 33.85 33.90 33.75 33.80 0.05 -0.15% 33.80 42 33.85 11 16.57
2023-05-30 1737 102000 54 3450300 33.80 33.85 33.75 33.85 0.05 0.15% 33.75 17 33.80 1 16.59
2023-05-31 1737 117000 75 3954550 33.80 33.85 33.75 33.80 0.05 -0.15% 33.75 48 33.80 1 16.57
2023-06-01 1737 199000 129 6707050 33.80 33.80 33.65 33.70 0.10 -0.3% 33.65 35 33.70 1 16.52
2023-06-02 1737 234000 104 7894400 33.70 33.90 33.70 33.90 0.20 0.59% 33.80 1 33.90 13 16.62
2023-06-05 1737 129000 91 4367650 33.80 33.90 33.80 33.85 0.05 -0.15% 33.80 38 33.90 20 16.59
2023-06-06 1737 108000 77 3649750 33.80 33.85 33.75 33.75 0.10 -0.3% 33.75 39 33.80 11 16.54
2023-06-07 1737 163000 108 5515950 33.85 33.90 33.80 33.85 0.10 0.3% 33.80 29 33.85 2 16.59
2023-06-08 1737 90000 63 3043950 33.85 33.90 33.80 33.80 0.05 -0.15% 33.80 25 33.85 6 16.57
2023-06-09 1737 250000 170 8483600 33.80 34.00 33.80 33.90 0.10 0.3% 33.85 24 33.95 1 16.62
2023-06-12 1737 248000 150 8421050 33.90 34.10 33.85 34.00 0.10 0.29% 33.90 32 34.00 8 16.67
2023-06-13 1737 158000 105 5364600 34.10 34.10 33.90 33.90 0.10 -0.29% 33.90 16 33.95 1 16.62
2023-06-14 1737 243000 165 8243400 34.00 34.05 33.80 33.95 0.05 0.15% 33.90 2 33.95 14 16.64
2023-06-15 1737 179000 118 6067750 34.05 34.05 33.80 34.00 0.05 0.15% 33.90 8 34.00 18 16.67
2023-06-16 1737 143528 187 4867367 34.00 34.00 33.85 33.85 0.15 -0.44% 33.85 34 33.90 3 16.59
2023-06-19 1737 721000 443 24709050 34.00 34.50 33.90 34.10 0.25 0.74% 34.05 16 34.10 2 16.72
2023-06-20 1737 280000 165 9525650 34.10 34.20 33.90 34.00 0.10 -0.29% 34.00 12 34.05 11 16.67
2023-06-21 1737 244000 185 8309050 34.00 34.30 33.90 34.25 0.25 0.74% 34.15 1 34.25 5 16.79
2023-06-26 1737 1973000 1037 68719500 34.60 35.05 34.50 34.75 0.50 1.46% 34.70 39 34.75 27 17.03
2023-06-27 1737 594000 313 20623550 34.75 34.95 34.50 34.55 0.20 -0.58% 34.55 20 34.60 12 16.94
2023-06-28 1737 296000 178 10233300 34.65 34.85 34.40 34.75 0.20 0.58% 34.70 4 34.75 10 17.03
2023-06-29 1737 791000 392 27744100 34.90 35.30 34.80 35.00 0.25 0.72% 35.00 5 35.10 21 17.16
2023-06-30 1737 285000 194 9952050 35.10 35.10 34.80 34.90 0.10 -0.29% 34.85 3 34.90 5 17.11
2023-07-03 1737 674000 346 23711500 35.00 35.25 34.95 35.15 0.25 0.72% 35.10 21 35.15 7 17.23
2023-07-04 1737 382000 259 13389650 35.20 35.20 34.90 35.15 0.00 0% 35.10 5 35.15 4 17.23
2023-07-05 1737 158000 98 5544650 35.15 35.15 35.00 35.00 0.15 -0.43% 35.00 21 35.05 5 17.16
2023-07-06 1737 373000 227 12990500 35.00 35.05 34.70 34.90 0.10 -0.29% 34.80 1 34.90 15 17.11
2023-07-07 1737 329000 176 11383200 34.90 34.90 34.50 34.70 0.20 -0.57% 34.70 1 34.80 13 17.01
2023-07-10 1737 211000 137 7338850 34.80 34.90 34.70 34.70 0.00 0% 34.70 11 34.75 12 17.01
2023-07-11 1737 4915000 2184 176965700 34.70 36.35 34.70 35.85 1.15 3.31% 35.80 17 35.85 50 17.57
2023-07-12 1737 1014000 551 35917100 35.85 36.00 35.25 35.35 0.50 -1.39% 35.35 14 35.40 27 17.33
2023-07-13 1737 722000 416 25574700 35.55 35.75 35.20 35.65 0.30 0.85% 35.60 24 35.65 9 17.48
2023-07-14 1737 1035000 583 37078550 35.70 36.30 35.50 35.55 0.10 -0.28% 35.55 5 35.60 25 17.43
2023-07-18 1737 403000 236 14375400 35.85 36.00 35.50 35.50 0.35 -0.14% 35.50 29 35.55 5 17.40
2023-07-19 1737 302000 207 10692100 35.70 35.70 35.20 35.20 0.30 -0.85% 35.20 18 35.25 4 17.25
2023-07-20 1737 223000 142 7873200 35.20 35.40 35.20 35.35 0.15 0.43% 35.35 9 35.40 7 17.33
2023-07-21 1737 199000 139 7054700 35.30 35.55 35.30 35.45 0.10 0.28% 35.40 6 35.45 1 17.38
2023-07-24 1737 930000 526 32620000 35.60 35.60 34.85 34.95 0.50 -1.41% 34.95 22 35.00 17 17.13
2023-07-25 1737 330000 236 11526750 35.00 35.05 34.85 34.95 0.00 0% 34.90 45 34.95 2 17.13
2023-07-27 1737 234000 186 8234500 35.10 35.30 35.10 35.20 0.10 0.72% 35.20 2 35.25 4 17.25
2023-07-28 1737 275000 195 9689450 35.20 35.35 35.15 35.20 0.00 0% 35.20 5 35.25 4 17.25
2023-07-31 1737 349000 277 12222600 35.25 35.35 34.90 34.95 0.25 -0.71% 34.95 7 35.00 5 17.13
2023-08-01 1737 796000 436 27653950 34.85 35.00 34.65 34.65 0.30 -0.86% 34.65 22 34.70 5 16.99
2023-08-02 1737 367000 249 12676300 34.65 34.65 34.50 34.50 0.15 -0.43% 34.50 40 34.60 7 17.34
2023-08-04 1737 254000 159 8751450 34.40 34.55 34.35 34.50 0.00 0% 34.50 5 34.55 3 17.34
2023-08-07 1737 80000 68 2770400 34.50 34.75 34.50 34.60 0.10 0.29% 34.60 8 34.65 2 17.39
2023-08-08 1737 191000 154 6603050 34.60 34.70 34.50 34.55 0.05 -0.14% 34.55 12 34.60 2 17.36
2023-08-09 1737 286000 170 9863900 34.50 34.65 34.40 34.50 0.05 -0.14% 34.45 17 34.50 4 17.34
2023-08-10 1737 138000 103 4762650 34.50 34.65 34.35 34.50 0.00 0% 34.50 14 34.55 1 17.34
2023-08-11 1737 151000 106 5202400 34.50 34.55 34.40 34.40 0.10 -0.29% 34.40 42 34.45 11 17.29
2023-08-14 1737 469000 260 16046100 34.40 34.40 34.10 34.20 0.20 -0.58% 34.20 2 34.30 6 17.19
2023-08-15 1737 150000 84 5116050 34.20 34.20 34.00 34.20 0.00 0% 34.15 1 34.25 3 17.19
2023-08-16 1737 166000 111 5658850 34.10 34.15 34.00 34.05 0.15 -0.44% 34.05 12 34.10 1 17.11
2023-08-17 1737 240000 158 8153900 34.05 34.05 33.90 34.00 0.05 -0.15% 34.00 4 34.05 13 17.09
2023-08-18 1737 150000 91 5124900 34.00 34.30 34.00 34.20 0.20 0.59% 34.20 8 34.25 35 17.19
2023-08-21 1737 436000 198 14886300 34.15 34.30 34.05 34.15 0.05 -0.15% 34.15 11 34.20 309 17.16
2023-08-22 1737 1616000 838 55446950 34.15 34.90 33.95 34.85 0.70 2.05% 34.85 3 34.90 37 17.51
2023-08-23 1737 6421000 2279 222478250 33.35 35.35 32.80 35.15 0.00 0.86% 35.10 37 35.15 20 17.66
2023-08-24 1737 4904000 2403 172119800 35.75 35.80 34.05 34.05 1.10 -3.13% 34.05 42 34.15 8 17.11
2023-08-25 1737 8008000 3782 292568350 34.75 37.45 34.65 37.45 3.40 9.99% 37.45 49091 0.00 0 18.82
2023-08-28 1737 31474000 16175 1218855500 40.20 40.50 37.45 37.55 0.10 0.27% 37.55 36 37.60 24 18.87
2023-08-29 1737 7048000 3895 245421500 35.75 35.90 34.20 34.70 2.85 -7.59% 34.65 16 34.70 7 17.44
2023-08-30 1737 2411000 1341 83344300 34.70 34.90 34.35 34.80 0.10 0.29% 34.70 4 34.80 73 17.49
2023-08-31 1737 1536000 888 52899550 34.80 34.80 34.25 34.30 0.50 -1.44% 34.30 39 34.40 10 17.24
2023-09-01 1737 1274000 703 43867200 34.30 34.65 34.25 34.45 0.15 0.44% 34.40 14 34.45 5 17.31
2023-09-04 1737 969000 481 33197000 34.60 34.60 34.10 34.20 0.25 -0.73% 34.20 129 34.25 23 17.19
2023-09-05 1737 1027000 594 34877500 34.30 34.40 33.85 33.90 0.30 -0.88% 33.90 25 33.95 17 17.04
2023-09-06 1737 395000 276 13383000 33.95 34.10 33.80 33.85 0.05 -0.15% 33.85 87 33.90 5 17.01
2023-09-07 1737 439000 240 14867650 34.00 34.00 33.75 33.85 0.00 0% 33.85 97 33.90 6 17.01
2023-09-08 1737 431000 248 14621550 34.10 34.30 33.85 33.90 0.05 0.15% 33.90 68 33.95 17 17.04
2023-09-11 1737 1170000 652 39315950 34.00 34.00 33.20 33.35 0.55 -1.62% 33.35 18 33.40 3 16.76
2023-09-12 1737 289000 187 9703900 33.80 33.80 33.40 33.50 0.15 0.45% 33.50 7 33.65 9 16.83
2023-09-13 1737 452000 273 15077750 33.50 33.60 33.25 33.50 0.00 0% 33.45 5 33.50 8 16.83
2023-09-14 1737 479000 311 15973800 33.50 33.50 33.30 33.30 0.20 -0.6% 33.30 77 33.35 2 16.73
2023-09-15 1737 431000 274 14359850 33.30 33.45 33.25 33.25 0.05 -0.15% 33.25 40 33.30 1 16.71
2023-09-18 1737 396000 183 13164100 33.25 33.35 33.15 33.30 0.05 0.15% 33.25 28 33.30 8 16.73
2023-09-19 1737 360000 229 11973800 33.30 33.35 33.20 33.20 0.10 -0.3% 33.20 19 33.25 3 16.68
2023-09-20 1737 226000 155 7518900 33.25 33.30 33.20 33.20 0.00 0% 33.20 32 33.25 2 16.68
2023-09-21 1737 379000 207 12586650 33.20 33.35 33.15 33.20 0.00 0% 33.20 25 33.25 12 16.68
2023-09-22 1737 258000 161 8602450 33.20 33.50 33.15 33.45 0.25 0.75% 33.45 10 33.50 60 16.81
2023-09-25 1737 244000 155 8138650 33.30 33.50 33.25 33.35 0.10 -0.3% 33.35 8 33.45 10 16.76
2023-09-26 1737 353000 260 11855800 33.40 33.80 33.40 33.60 0.25 0.75% 33.50 6 33.60 1 16.88
2023-09-27 1737 292000 199 9832250 33.65 33.85 33.45 33.65 0.05 0.15% 33.60 35 33.70 2 16.91
2023-09-28 1737 346000 214 11585350 33.65 33.80 33.30 33.50 0.15 -0.45% 33.45 2 33.50 4 16.83
2023-10-02 1737 181000 116 6044900 33.50 33.60 33.35 33.40 0.10 -0.3% 33.40 2 33.45 3 16.78
2023-10-03 1737 260000 162 8643450 33.30 33.35 33.15 33.15 0.25 -0.75% 33.15 31 33.20 1 16.66
2023-10-04 1737 177000 130 5866050 33.20 33.20 33.05 33.15 0.00 0% 33.10 15 33.15 1 16.66
2023-10-05 1737 189000 113 6266350 33.20 33.25 33.10 33.15 0.00 0% 33.15 32 33.20 12 16.66
2023-10-06 1737 111000 73 3690200 33.20 33.35 33.20 33.20 0.05 0.15% 33.20 11 33.25 2 16.68
2023-10-11 1737 234000 158 7762900 33.20 33.25 33.10 33.25 0.05 0.15% 33.20 12 33.25 8 16.71
2023-10-12 1737 132000 94 4402400 33.20 33.45 33.20 33.40 0.15 0.45% 33.40 4 33.45 9 16.78
2023-10-13 1737 189000 125 6334350 33.35 33.60 33.35 33.50 0.10 0.3% 33.45 3 33.50 3 16.83
2023-10-16 1737 132000 87 4421350 33.50 33.60 33.35 33.45 0.05 -0.15% 33.40 5 33.45 1 16.81
2023-10-17 1737 111000 84 3701900 33.40 33.45 33.30 33.35 0.10 -0.3% 33.30 10 33.40 26 16.76
2023-10-18 1737 391000 223 12947150 33.45 33.45 33.00 33.00 0.35 -1.05% 33.00 125 33.05 3 16.58
2023-10-19 1737 139000 90 4597150 33.00 33.15 33.00 33.15 0.15 0.45% 33.15 10 33.20 2 16.66
2023-10-20 1737 683000 272 22634900 33.20 33.45 32.90 33.45 0.30 0.9% 33.45 5 33.50 9 16.81
2023-10-23 1737 173000 99 5766900 33.45 33.45 33.15 33.45 0.00 0% 33.15 14 33.45 3 16.81
2023-10-24 1737 217000 121 7218600 33.30 33.50 33.00 33.50 0.05 0.15% 33.45 8 33.50 3 16.83
2023-10-25 1737 231549 200 7736557 33.40 33.55 33.20 33.55 0.05 0.15% 33.30 5 33.55 14 16.86
2023-10-26 1737 190000 105 6352650 33.40 33.60 33.20 33.55 0.00 0% 33.55 7 33.60 15 16.86
2023-10-27 1737 125000 82 4180750 33.60 33.60 33.20 33.50 0.05 -0.15% 33.50 1 33.55 11 16.83
2023-10-30 1737 244000 138 8130250 33.40 33.60 33.15 33.45 0.05 -0.15% 33.25 6 33.45 1 16.81
2023-10-31 1737 136000 85 4530700 33.50 33.50 33.25 33.25 0.20 -0.6% 33.25 2 33.35 1 16.71
2023-11-01 1737 74000 56 2466550 33.50 33.50 33.25 33.30 0.05 0.15% 33.25 17 33.30 11 16.73
2023-11-02 1737 153000 83 5108000 33.30 33.50 33.25 33.35 0.05 0.15% 33.35 13 33.40 1 16.76
2023-11-03 1737 143000 79 4780500 33.45 33.50 33.35 33.50 0.15 0.45% 33.35 25 33.50 17 16.83
2023-11-06 1737 163000 71 5459400 33.50 33.55 33.40 33.50 0.00 0% 33.50 12 33.55 61 16.83
2023-11-07 1737 174000 93 5855100 33.55 33.75 33.55 33.60 0.10 0.3% 33.60 4 33.65 5 16.88
2023-11-08 1737 367000 144 12409600 33.70 34.15 33.55 33.80 0.20 0.6% 33.80 4 33.90 1 16.98
2023-11-09 1737 189000 115 6409150 33.80 34.05 33.80 33.90 0.10 0.3% 33.80 78 33.95 6 17.04
2023-11-10 1737 356000 182 12094700 33.95 34.10 33.90 33.95 0.05 0.15% 33.95 1 34.00 5 17.50
2023-11-13 1737 168000 102 5656300 33.95 33.95 33.55 33.65 0.30 -0.88% 33.60 5 33.70 3 17.35
2023-11-14 1737 86000 65 2903050 33.65 33.85 33.65 33.75 0.10 0.3% 33.65 6 33.75 7 17.40
2023-11-15 1737 370000 281 12569800 33.75 34.15 33.70 33.85 0.10 0.3% 33.85 1 33.90 3 17.45
2023-11-16 1737 106000 79 3599100 33.85 34.10 33.85 34.00 0.15 0.44% 33.95 5 34.00 23 17.53
2023-11-17 1737 108000 80 3662900 33.95 34.00 33.85 33.95 0.05 -0.15% 33.90 2 33.95 5 17.50
2023-11-20 1737 85000 65 2882850 33.85 34.10 33.85 34.10 0.15 0.44% 33.95 2 34.10 4 17.58
2023-11-21 1737 170000 108 5790400 34.00 34.10 33.95 34.10 0.00 0% 34.05 14 34.10 17 17.58
2023-11-22 1737 129000 92 4397500 34.10 34.15 34.00 34.10 0.00 0% 34.00 5 34.10 11 17.58
2023-11-23 1737 66000 53 2240450 34.10 34.10 33.85 34.00 0.10 -0.29% 33.90 5 34.05 5 17.53
2023-11-24 1737 65000 54 2208950 34.00 34.05 33.85 34.05 0.05 0.15% 34.00 1 34.05 5 17.55
2023-11-27 1737 254000 188 8645700 34.00 34.15 33.90 33.95 0.10 -0.29% 33.95 9 34.00 27 17.50
2023-11-28 1737 182000 109 6181300 33.90 34.00 33.90 33.95 0.00 0% 33.90 23 33.95 2 17.50
2023-11-29 1737 156000 109 5303250 33.90 34.10 33.90 34.10 0.15 0.44% 34.05 1 34.10 1 17.58
2023-11-30 1737 287000 98 9787100 34.05 34.20 34.00 34.15 0.05 0.15% 34.10 12 34.15 30 17.60
2023-12-01 1737 143000 85 4880700 34.15 34.20 34.05 34.15 0.00 0% 34.10 14 34.15 1 17.60
2023-12-04 1737 181000 132 6183150 34.15 34.20 34.10 34.20 0.05 0.15% 34.15 15 34.25 33 17.63
2023-12-05 1737 133000 64 4546150 34.20 34.25 34.10 34.25 0.05 0.15% 34.25 1 34.30 30 17.65
2023-12-06 1737 226000 141 7759300 34.25 34.40 34.25 34.35 0.10 0.29% 34.30 49 34.35 18 17.71
2023-12-07 1737 89000 71 3050750 34.20 34.40 34.20 34.25 0.10 -0.29% 34.20 39 34.25 1 17.65
2023-12-08 1737 90000 62 3071950 34.25 34.25 34.00 34.20 0.05 -0.15% 34.15 4 34.20 36 17.63
2023-12-11 1737 80000 56 2725650 34.15 34.15 34.00 34.10 0.10 -0.29% 34.05 35 34.10 3 17.58
2023-12-12 1737 115000 73 3918600 34.10 34.20 34.00 34.15 0.05 0.15% 34.00 142 34.15 3 17.60
2023-12-13 1737 91000 51 3097500 34.10 34.10 34.00 34.00 0.15 -0.44% 34.00 125 34.05 2 17.53
2023-12-14 1737 147000 94 5011250 34.10 34.15 34.00 34.15 0.15 0.44% 34.00 148 34.15 60 17.60
2023-12-15 1737 140000 109 4777800 34.15 34.20 34.05 34.20 0.05 0.15% 34.10 3 34.20 19 17.63
2023-12-18 1737 80000 46 2723850 34.20 34.20 34.00 34.05 0.15 -0.44% 34.05 32 34.10 16 17.55
2023-12-19 1737 129000 81 4394550 34.05 34.15 34.00 34.10 0.05 0.15% 34.10 7 34.15 31 17.58
2023-12-20 1737 94000 56 3210050 34.05 34.20 34.05 34.20 0.10 0.29% 34.15 1 34.20 16 17.63
2023-12-21 1737 106000 78 3615600 34.20 34.20 34.05 34.05 0.15 -0.44% 34.05 30 34.10 2 17.55
2023-12-22 1737 124000 97 4231700 34.05 34.20 34.05 34.20 0.15 0.44% 34.10 13 34.20 56 17.63
2023-12-25 1737 91000 67 3101300 34.05 34.20 34.05 34.15 0.05 -0.15% 34.10 5 34.15 13 17.60
2023-12-26 1737 90000 62 3071200 34.15 34.20 34.05 34.15 0.00 0% 34.10 10 34.15 31 17.60
2023-12-27 1737 113000 81 3855000 34.10 34.15 34.05 34.15 0.00 0% 34.10 5 34.15 35 17.60
2023-12-28 1737 85000 61 2904550 34.15 34.20 34.10 34.20 0.05 0.15% 34.15 4 34.20 54 17.63
2023-12-29 1737 205000 91 6992400 34.20 34.20 34.00 34.20 0.00 0% 34.15 16 34.20 43 17.63