台玻(1802)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　　21.35
0
0%		21.45
0.1
0.47%		21.45
0
0%		22.15
0.7
3.26%		 　22.35
0.2
0.9%		22.30
-0.05
-0.22%		22.40
0.1
0.45%		22.65
0.25
1.12%		22.55
-0.1
-0.44%		 　22.20
-0.35
-1.55%		22.55
0.35
1.58%		 　　　　　　　　　　　22.75
0.2
0.89%		23.35
0.6
2.64%		22.3
2 月23.35
0
0%		23.35
0
0%		23.35
0
0%		 　23.00
-0.35
-1.5%		23.05
0.05
0.22%		22.95
-0.1
-0.43%		22.90
-0.05
-0.22%		22.55
-0.35
-1.53%		 　22.85
0.3
1.33%		23.15
0.3
1.31%		23.25
0.1
0.43%		23.35
0.1
0.43%		23.30
-0.05
-0.21%		 　23.40
0.1
0.43%		23.60
0.2
0.85%		23.25
-0.35
-1.48%		23.55
0.3
1.29%		23.45
-0.1
-0.42%		 23.06
3 月22.70
-0.75
-3.2%		22.30
-0.4
-1.76%		22.45
0.15
0.67%		 　22.70
0.25
1.11%		22.55
-0.15
-0.66%		22.20
-0.35
-1.55%		22.05
-0.15
-0.68%		21.20
-0.85
-3.85%		 　21.15
-0.05
-0.24%		20.95
-0.2
-0.95%		21.05
0.1
0.48%		20.40
-0.65
-3.09%		20.45
0.05
0.25%		 　20.30
-0.15
-0.73%		20.20
-0.1
-0.49%		20.20
0
0%		20.60
0.4
1.98%		20.50
-0.1
-0.49%		 　20.70
0.2
0.98%		20.40
-0.3
-1.45%		20.95
0.55
2.7%		20.85
-0.1
-0.48%		20.55
-0.3
-1.44%		21.19
4 月 　　　　20.10
-0.45
-2.19%		20.25
0.15
0.75%		 　20.15
-0.1
-0.49%		20.15
0
0%		20.45
0.3
1.49%		20.45
0
0%		20.60
0.15
0.73%		 　20.85
0.25
1.21%		20.45
-0.4
-1.92%		21.15
0.7
3.42%		20.30
-0.85
-4.02%		20.50
0.2
0.99%		 　20.50
0
0%		20.45
-0.05
-0.24%		20.55
0.1
0.49%		20.25
-0.3
-1.46%		20.30
0.05
0.25%		 20.31
5 月　19.50
-0.8
-3.94%		19.70
0.2
1.03%		19.50
-0.2
-1.02%		19.20
-0.3
-1.54%		 　19.05
-0.15
-0.78%		18.90
-0.15
-0.79%		18.95
0.05
0.26%		18.50
-0.45
-2.37%		18.75
0.25
1.35%		 　18.35
-0.4
-2.13%		18.55
0.2
1.09%		19.00
0.45
2.43%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		 　19.05
0.1
0.53%		19.00
-0.05
-0.26%		18.65
-0.35
-1.84%		18.65
0
0%		18.30
-0.35
-1.88%		 　18.50
0.2
1.09%		18.50
0
0%		18.35
-0.15
-0.81%		18.84
6 月18.45
0.1
0.54%		18.55
0.1
0.54%		 　19.05
0.5
2.7%		18.65
-0.4
-2.1%		18.45
-0.2
-1.07%		18.40
-0.05
-0.27%		18.10
-0.3
-1.63%		 　17.75
-0.35
-1.93%		18.05
0.3
1.69%		17.90
-0.15
-0.83%		18.40
0.5
2.79%		20.10
1.7
9.24%		 　20.10
0
0%		19.20
-0.9
-4.48%		19.60
0.4
2.08%		 　　　20.10
0.5
2.55%		19.90
-0.2
-1%		19.75
-0.15
-0.75%		19.55
-0.2
-1.01%		19.30
-0.25
-1.28%		 19.02
7 月　　19.20
-0.1
-0.52%		19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		18.35
-0.55
-2.91%		18.25
-0.1
-0.54%		 　18.00
-0.25
-1.37%		18.05
0.05
0.28%		17.90
-0.15
-0.83%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		 　　17.80
-0.1
-0.56%		17.70
-0.1
-0.56%		18.10
0.4
2.26%		17.90
-0.2
-1.1%		 　17.45
-0.45
-2.51%		17.70
0.25
1.43%		 19.30
1.6
9.04%		19.80
0.5
2.59%		 21.60
1.8
9.09%		18.66
8 月21.40
-0.2
-0.93%		20.80
-0.6
-2.8%		 21.80
1
4.81%		 　22.05
0.25
1.15%		22.00
-0.05
-0.23%		22.50
0.5
2.27%		21.15
-1.35
-6%		21.05
-0.1
-0.47%		 　20.20
-0.85
-4.04%		20.05
-0.15
-0.74%		18.95
-1.1
-5.49%		19.35
0.4
2.11%		19.15
-0.2
-1.03%		 　18.80
-0.35
-1.83%		18.65
-0.15
-0.8%		18.50
-0.15
-0.8%		18.30
-0.2
-1.08%		18.55
0.25
1.37%		 　18.85
0.3
1.62%		18.75
-0.1
-0.53%		20.35
1.6
8.53%		19.70
-0.65
-3.19%		20.1
9 月21.65
1.95
9.9%		 　21.20
-0.45
-2.08%		21.10
-0.1
-0.47%		20.10
-1
-4.74%		19.50
-0.6
-2.99%		19.65
0.15
0.77%		 　19.25
-0.4
-2.04%		19.40
0.15
0.78%		19.60
0.2
1.03%		20.00
0.4
2.04%		19.35
-0.65
-3.25%		 　19.55
0.2
1.03%		20.00
0.45
2.3%		19.70
-0.3
-1.5%		19.40
-0.3
-1.52%		19.35
-0.05
-0.26%		 　19.45
0.1
0.52%		19.30
-0.15
-0.77%		19.00
-0.3
-1.55%		19.10
0.1
0.53%		 19.76
10 月　19.50
0.4
2.09%		19.35
-0.15
-0.77%		18.85
-0.5
-2.58%		19.15
0.3
1.59%		19.05
-0.1
-0.52%		 　　　18.85
-0.2
-1.05%		18.90
0.05
0.27%		18.75
-0.15
-0.79%		 　18.65
-0.1
-0.53%		18.65
0
0%		18.15
-0.5
-2.68%		18.05
-0.1
-0.55%		18.20
0.15
0.83%		 　18.10
-0.1
-0.55%		18.60
0.5
2.76%		18.60
0
0%		18.25
-0.35
-1.88%		18.65
0.4
2.19%		 　18.45
-0.2
-1.07%		18.25
-0.2
-1.08%		18.63
11 月18.35
0.1
0.55%		18.85
0.5
2.72%		18.85
0
0%		 　19.00
0.15
0.8%		19.00
0
0%		19.05
0.05
0.26%		19.00
-0.05
-0.26%		18.75
-0.25
-1.32%		 　18.85
0.1
0.53%		18.90
0.05
0.27%		19.35
0.45
2.38%		19.35
0
0%		19.30
-0.05
-0.26%		 　19.00
-0.3
-1.55%		19.10
0.1
0.53%		19.15
0.05
0.26%		19.00
-0.15
-0.78%		18.95
-0.05
-0.26%		 　18.75
-0.2
-1.06%		19.10
0.35
1.87%		18.90
-0.2
-1.05%		18.95
0.05
0.26%		 18.96
12 月18.95
0
0%		 　19.15
0.2
1.06%		18.95
-0.2
-1.04%		19.00
0.05
0.26%		18.70
-0.3
-1.58%		18.75
0.05
0.27%		 　18.60
-0.15
-0.8%		18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.75
0.15
0.81%		19.05
0.3
1.6%		 　19.00
-0.05
-0.26%		18.75
-0.25
-1.32%		19.00
0.25
1.33%		18.80
-0.2
-1.05%		18.70
-0.1
-0.53%		 　18.70
0
0%		19.00
0.3
1.6%		19.00
0
0%		19.10
0.1
0.53%		18.95
-0.15
-0.79%		　　18.86

說明:最高漲幅:9.9%最低跌幅:-6% 最高價:23.60最低價:17.45平均價:19.94,灰色底表示週末,漲121天(42.5)元,跌156天(-47.65)元,平盤24天
10%=1,9%=7,5%=2,3%=12,2%=22,1%=54,0%=47,-0%=1,-1%=2,-2%=9,-3%=18,-4%=27,-5%=33,-6%=66,

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 1802 5289000 2064 111379100 21.00 21.35 20.75 21.35 0.10 0% 21.30 1 21.35 109 18.41
2023-01-04 1802 3040000 1421 65047550 21.30 21.60 21.20 21.45 0.10 0.47% 21.45 42 21.50 117 18.49
2023-01-05 1802 4782000 1870 103191250 21.30 21.75 21.30 21.45 0.00 0% 21.45 138 21.50 6 18.49
2023-01-06 1802 7292000 3322 161096050 21.60 22.30 21.60 22.15 0.70 3.26% 22.15 65 22.20 192 19.09
2023-01-09 1802 4024000 2025 89900400 22.50 22.50 22.20 22.35 0.20 0.9% 22.30 69 22.35 116 19.27
2023-01-10 1802 2660000 1294 59191750 22.20 22.40 22.10 22.30 0.05 -0.22% 22.25 20 22.30 49 19.22
2023-01-11 1802 2535000 1305 56732650 22.40 22.45 22.30 22.40 0.10 0.45% 22.35 8 22.40 68 19.31
2023-01-12 1802 4196000 1909 94525300 22.50 22.65 22.30 22.65 0.25 1.12% 22.60 13 22.65 212 19.53
2023-01-13 1802 4414000 2376 99768350 22.80 22.85 22.40 22.55 0.10 -0.44% 22.50 73 22.55 28 19.44
2023-01-16 1802 3572000 1815 79822150 22.65 22.75 22.10 22.20 0.35 -1.55% 22.20 39 22.25 8 19.14
2023-01-17 1802 3097000 1458 69628750 22.20 22.60 22.20 22.55 0.35 1.58% 22.55 9 22.60 306 19.44
2023-01-30 1802 12337000 4559 281223500 22.95 23.10 22.45 22.75 0.20 0.89% 22.70 13 22.75 37 19.61
2023-01-31 1802 9250000 3481 213956700 22.90 23.35 22.65 23.35 0.60 2.64% 23.30 2 23.35 154 20.13
2023-02-01 1802 4022000 2013 93959300 23.25 23.60 23.10 23.35 0.00 0% 23.30 37 23.35 40 20.13
2023-02-02 1802 3283000 1607 76574750 23.50 23.50 23.15 23.35 0.00 0% 23.30 253 23.35 11 20.13
2023-02-03 1802 1940000 967 45286100 23.20 23.50 23.20 23.35 0.00 0% 23.35 40 23.40 16 20.13
2023-02-06 1802 4032000 2309 93059600 23.30 23.50 22.85 23.00 0.35 -1.5% 23.00 149 23.05 55 19.83
2023-02-07 1802 2339000 1093 53952650 23.00 23.30 22.90 23.05 0.05 0.22% 23.00 36 23.05 8 19.87
2023-02-08 1802 1923000 1091 44147900 23.05 23.15 22.80 22.95 0.10 -0.43% 22.95 91 23.00 23 19.78
2023-02-09 1802 1269000 732 29103750 22.80 23.10 22.70 22.90 0.05 -0.22% 22.90 96 22.95 1 19.74
2023-02-10 1802 2834947 1429 64114540 22.85 22.90 22.50 22.55 0.35 -1.53% 22.55 31 22.60 25 19.44
2023-02-13 1802 2680000 1097 60827600 22.50 22.95 22.20 22.85 0.30 1.33% 22.85 59 22.90 53 19.70
2023-02-14 1802 2830000 1455 65570150 22.90 23.30 22.90 23.15 0.30 1.31% 23.15 90 23.20 670 19.96
2023-02-15 1802 2175000 1288 50568550 23.10 23.35 23.10 23.25 0.10 0.43% 23.20 60 23.25 14 20.04
2023-02-16 1802 2507000 1371 58676850 23.25 23.45 23.25 23.35 0.10 0.43% 23.30 123 23.35 20 20.13
2023-02-17 1802 1635000 781 38136200 23.30 23.50 23.20 23.30 0.05 -0.21% 23.25 39 23.30 40 20.09
2023-02-20 1802 2040000 985 47628600 23.25 23.45 23.20 23.40 0.10 0.43% 23.35 22 23.40 119 20.17
2023-02-21 1802 2542000 1226 59845600 23.45 23.70 23.25 23.60 0.20 0.85% 23.55 41 23.60 23 20.34
2023-02-22 1802 3362000 1564 78054550 23.55 23.55 23.00 23.25 0.35 -1.48% 23.25 14 23.30 40 20.04
2023-02-23 1802 2170000 1077 51020100 23.40 23.65 23.35 23.55 0.30 1.29% 23.50 63 23.55 1 20.30
2023-02-24 1802 1622000 659 37969200 23.65 23.65 23.30 23.45 0.10 -0.42% 23.40 1 23.45 66 20.22
2023-03-01 1802 3852000 1907 88087450 23.05 23.20 22.70 22.70 0.75 -3.2% 22.65 186 22.70 69 19.57
2023-03-02 1802 2839000 1441 63591350 22.80 22.80 22.20 22.30 0.40 -1.76% 22.30 210 22.35 3 19.22
2023-03-03 1802 2566994 1368 57571231 22.50 22.60 22.20 22.45 0.15 0.67% 22.40 47 22.45 8 19.35
2023-03-06 1802 2006000 925 45468450 22.65 22.80 22.50 22.70 0.25 1.11% 22.65 31 22.70 1 19.57
2023-03-07 1802 2870000 1420 64479000 22.50 22.75 22.20 22.55 0.15 -0.66% 22.50 20 22.55 6 19.44
2023-03-08 1802 4388000 2061 97446200 22.55 22.55 22.10 22.20 0.35 -1.55% 22.20 164 22.25 77 19.14
2023-03-09 1802 3686000 1980 81396900 22.25 22.35 22.00 22.05 0.15 -0.68% 22.00 321 22.05 13 19.01
2023-03-10 1802 6092000 3095 130474950 21.80 21.90 21.20 21.20 0.85 -3.85% 21.20 373 21.25 8 18.28
2023-03-13 1802 3262000 1328 68707700 21.05 21.25 20.85 21.15 0.05 -0.24% 21.15 4 21.20 124 18.23
2023-03-14 1802 2466000 1375 51634900 20.90 21.10 20.80 20.95 0.20 -0.95% 20.90 91 20.95 11 18.06
2023-03-15 1802 3467000 1948 73142400 21.20 21.30 20.95 21.05 0.10 0.48% 21.05 13 21.10 423 0.00
2023-03-16 1802 3455000 1526 70981200 21.00 21.05 20.25 20.40 0.65 -3.09% 20.35 25 20.40 19 0.00
2023-03-17 1802 5688000 1900 115509950 20.60 20.65 20.10 20.45 0.05 0.25% 20.40 64 20.45 91 0.00
2023-03-20 1802 1569000 711 31885700 20.45 20.50 20.15 20.30 0.15 -0.73% 20.30 125 20.35 3 0.00
2023-03-21 1802 2323000 1098 47166150 20.35 20.50 20.20 20.20 0.10 -0.49% 20.20 266 20.25 1 0.00
2023-03-22 1802 2778000 1299 56298700 20.50 20.50 20.20 20.20 0.00 0% 20.20 236 20.30 13 0.00
2023-03-23 1802 3694000 1834 76039750 20.35 20.75 20.20 20.60 0.40 1.98% 20.60 132 20.65 6 0.00
2023-03-24 1802 2366000 1068 48538550 20.70 20.80 20.40 20.50 0.10 -0.49% 20.50 41 20.55 93 0.00
2023-03-27 1802 3884000 1543 80267850 20.55 20.85 20.45 20.70 0.20 0.98% 20.65 25 20.70 19 0.00
2023-03-28 1802 2773000 1268 56838700 20.70 20.80 20.35 20.40 0.30 -1.45% 20.40 30 20.45 3 0.00
2023-03-29 1802 3806000 1924 79587000 20.50 21.20 20.40 20.95 0.55 2.7% 20.90 67 20.95 24 0.00
2023-03-30 1802 2961000 1478 61614850 21.10 21.10 20.70 20.85 0.10 -0.48% 20.80 107 20.85 46 0.00
2023-03-31 1802 3142000 1644 64885050 20.70 20.95 20.55 20.55 0.30 -1.44% 20.55 51 20.60 2 0.00
2023-04-06 1802 3995000 1854 80624900 20.30 20.45 20.10 20.10 0.45 -2.19% 20.10 564 20.15 9 0.00
2023-04-07 1802 2267000 899 45923800 20.30 20.35 20.15 20.25 0.15 0.75% 20.25 53 20.30 54 0.00
2023-04-10 1802 1949000 967 39443050 20.25 20.40 20.15 20.15 0.10 -0.49% 20.15 231 20.25 11 0.00
2023-04-11 1802 2603000 1059 52527300 20.15 20.30 20.10 20.15 0.00 0% 20.15 61 20.20 6 0.00
2023-04-12 1802 3996000 1515 81833650 20.15 20.65 20.15 20.45 0.30 1.49% 20.45 102 20.50 32 0.00
2023-04-13 1802 6927000 1594 142091500 20.75 20.75 20.35 20.45 0.00 0% 20.45 685 20.50 2 0.00
2023-04-14 1802 3159000 1350 65282200 20.45 20.75 20.45 20.60 0.15 0.73% 20.60 149 20.65 59 0.00
2023-04-17 1802 5387000 2158 112422500 20.60 21.05 20.60 20.85 0.25 1.21% 20.85 310 20.90 83 0.00
2023-04-18 1802 4402000 1775 90419050 20.80 20.85 20.35 20.45 0.40 -1.92% 20.45 3 20.50 41 0.00
2023-04-19 1802 12369000 4697 261225850 20.45 21.45 20.45 21.15 0.70 3.42% 21.10 136 21.15 87 0.00
2023-04-20 1802 9270000 4251 189880950 20.90 21.00 20.20 20.30 0.85 -4.02% 20.30 29 20.35 12 0.00
2023-04-21 1802 8291000 3648 170799650 20.30 21.05 20.30 20.50 0.20 0.99% 20.45 65 20.50 52 0.00
2023-04-24 1802 5474000 2693 112907600 20.50 20.95 20.40 20.50 0.00 0% 20.45 149 20.50 76 0.00
2023-04-25 1802 8405000 3280 172910850 20.55 20.95 20.20 20.45 0.05 -0.24% 20.45 63 20.50 80 0.00
2023-04-26 1802 4362000 1595 88971600 20.20 20.60 20.20 20.55 0.10 0.49% 20.50 17 20.55 117 0.00
2023-04-27 1802 3546000 1418 71977100 20.35 20.45 20.20 20.25 0.30 -1.46% 20.25 44 20.30 65 0.00
2023-04-28 1802 3017000 1294 61407650 20.55 20.55 20.25 20.30 0.05 0.25% 20.30 47 20.35 6 0.00
2023-05-02 1802 10278000 4664 200372000 20.30 20.30 19.05 19.50 0.80 -3.94% 19.45 281 19.50 41 0.00
2023-05-03 1802 8049000 3203 159795450 19.45 20.30 19.45 19.70 0.20 1.03% 19.70 94 19.75 100 0.00
2023-05-04 1802 3539000 1600 69291400 19.55 19.75 19.50 19.50 0.20 -1.02% 19.50 545 19.55 43 0.00
2023-05-05 1802 5652000 2429 108864550 19.50 19.70 19.10 19.20 0.30 -1.54% 19.20 25 19.25 95 0.00
2023-05-08 1802 3266000 1812 62522950 19.30 19.40 19.00 19.05 0.15 -0.78% 19.05 7 19.10 84 0.00
2023-05-09 1802 5582000 2547 105116050 19.20 19.20 18.65 18.90 0.15 -0.79% 18.85 112 18.90 24 0.00
2023-05-10 1802 4749000 2037 89405450 19.20 19.20 18.65 18.95 0.05 0.26% 18.90 62 18.95 67 0.00
2023-05-11 1802 4904000 2159 91170300 18.80 19.05 18.50 18.50 0.45 -2.37% 18.50 615 18.55 60 0.00
2023-05-12 1802 4215000 1817 77744550 18.50 18.75 18.25 18.75 0.25 1.35% 18.70 25 18.75 40 0.00
2023-05-15 1802 4790403 2556 87524079 18.45 18.50 18.10 18.35 0.40 -2.13% 18.35 12 18.40 50 0.00
2023-05-16 1802 4031000 1911 74840500 18.55 18.70 18.35 18.55 0.20 1.09% 18.50 58 18.55 14 0.00
2023-05-17 1802 8126961 3385 152524429 18.60 19.10 18.40 19.00 0.45 2.43% 19.00 12 19.05 108 0.00
2023-05-18 1802 5064000 2118 95783400 19.05 19.10 18.65 19.05 0.05 0.26% 19.00 4 19.05 65 0.00
2023-05-19 1802 5550000 1946 105610000 18.95 19.25 18.90 18.95 0.10 -0.52% 18.95 66 19.00 31 0.00
2023-05-22 1802 3714000 1785 70717950 18.95 19.20 18.90 19.05 0.10 0.53% 19.00 32 19.05 2 0.00
2023-05-23 1802 4717000 1997 88971200 19.00 19.05 18.70 19.00 0.05 -0.26% 18.95 3 19.00 148 0.00
2023-05-24 1802 5059000 2694 94127650 18.90 18.90 18.50 18.65 0.35 -1.84% 18.65 83 18.70 40 0.00
2023-05-25 1802 5256000 2154 97775050 18.65 18.90 18.50 18.65 0.00 0% 18.60 34 18.65 54 0.00
2023-05-26 1802 5459000 2371 100119850 18.35 18.55 18.25 18.30 0.35 -1.88% 18.25 465 18.30 143 0.00
2023-05-29 1802 4279000 1802 79136050 18.25 18.60 18.25 18.50 0.20 1.09% 18.50 30 18.55 68 0.00
2023-05-30 1802 4498000 2045 83674300 18.60 18.75 18.45 18.50 0.00 0% 18.50 202 18.60 11 0.00
2023-05-31 1802 4940000 1988 90982150 18.50 18.60 18.30 18.35 0.15 -0.81% 18.35 36 18.40 32 0.00
2023-06-01 1802 1776000 784 32752650 18.50 18.55 18.30 18.45 0.10 0.54% 18.45 20 18.50 29 0.00
2023-06-02 1802 6998000 3637 130295800 18.50 18.90 18.50 18.55 0.10 0.54% 18.55 225 18.60 94 0.00
2023-06-05 1802 13587000 5641 254988500 18.35 19.15 18.25 19.05 0.50 2.7% 19.00 168 19.05 161 0.00
2023-06-06 1802 7685000 3976 144275550 19.00 19.15 18.60 18.65 0.40 -2.1% 18.65 255 18.70 5 0.00
2023-06-07 1802 7217000 2917 134347150 18.85 18.95 18.40 18.45 0.20 -1.07% 18.45 207 18.50 15 0.00
2023-06-08 1802 5238000 2615 96745700 18.75 18.75 18.35 18.40 0.05 -0.27% 18.35 403 18.40 90 0.00
2023-06-09 1802 10635000 4689 193649250 18.55 18.55 18.10 18.10 0.30 -1.63% 18.10 18 18.15 1 0.00
2023-06-12 1802 10067000 4654 179422400 18.10 18.15 17.70 17.75 0.35 -1.93% 17.75 622 17.80 49 0.00
2023-06-13 1802 8645000 3059 155503250 17.90 18.25 17.65 18.05 0.30 1.69% 18.05 173 18.10 170 0.00
2023-06-14 1802 13641000 5787 244488350 18.10 18.20 17.75 17.90 0.15 -0.83% 17.90 344 17.95 5 0.00
2023-06-15 1802 18375000 8155 337244800 18.15 18.65 18.05 18.40 0.50 2.79% 18.35 257 18.40 146 0.00
2023-06-16 1802 71437023 18996 1413396325 18.50 20.20 18.50 20.10 1.70 9.24% 20.10 162 20.15 676 0.00
2023-06-19 1802 64693000 16409 1320580050 20.10 21.00 19.95 20.10 0.00 0% 20.10 208 20.20 5 0.00
2023-06-20 1802 42232000 11149 817911100 19.95 20.10 19.20 19.20 0.90 -4.48% 19.20 1614 19.40 10 0.00
2023-06-21 1802 36252000 8275 706427450 19.20 19.85 19.20 19.60 0.40 2.08% 19.55 27 19.60 136 0.00
2023-06-26 1802 62991000 15534 1265640650 19.85 20.85 19.60 20.10 0.50 2.55% 20.10 2258 20.15 71 0.00
2023-06-27 1802 14494000 5000 289459500 20.05 20.30 19.75 19.90 0.20 -1% 19.85 289 19.90 5 0.00
2023-06-28 1802 11007000 3948 216680450 20.00 20.00 19.45 19.75 0.15 -0.75% 19.70 315 19.75 62 0.00
2023-06-29 1802 11795000 4079 229885850 19.75 19.80 19.30 19.55 0.20 -1.01% 19.50 37 19.55 18 0.00
2023-06-30 1802 6449000 2173 124852200 19.50 19.55 19.15 19.30 0.25 -1.28% 19.30 92 19.35 49 0.00
2023-07-03 1802 5049000 1970 97661000 19.50 19.60 19.20 19.20 0.10 -0.52% 19.20 387 19.25 39 0.00
2023-07-04 1802 7832000 3108 149559200 19.25 19.30 19.00 19.00 0.20 -1.04% 19.00 730 19.05 31 0.00
2023-07-05 1802 7433000 2715 141061650 18.95 19.15 18.85 18.90 0.10 -0.53% 18.90 217 18.95 9 0.00
2023-07-06 1802 11344000 4742 210294000 18.75 18.80 18.30 18.35 0.55 -2.91% 18.35 330 18.40 51 0.00
2023-07-07 1802 5126000 2154 93516000 18.30 18.40 18.10 18.25 0.10 -0.54% 18.20 449 18.25 1 0.00
2023-07-10 1802 8293000 2859 150149300 18.25 18.30 18.00 18.00 0.25 -1.37% 18.00 1035 18.05 115 0.00
2023-07-11 1802 6052000 1865 109621200 18.25 18.30 18.00 18.05 0.05 0.28% 18.00 1174 18.05 1 0.00
2023-07-12 1802 4210000 1951 75660900 18.05 18.15 17.90 17.90 0.15 -0.83% 17.90 1039 17.95 40 0.00
2023-07-13 1802 4997000 2017 89784850 18.00 18.15 17.80 17.85 0.05 -0.28% 17.85 37 17.90 259 0.00
2023-07-14 1802 3464000 1574 62225350 17.95 18.05 17.85 17.90 0.05 0.28% 17.90 515 17.95 167 0.00
2023-07-18 1802 6619000 2813 118362400 18.10 18.20 17.80 17.80 0.30 -0.56% 17.80 711 17.85 16 0.00
2023-07-19 1802 3957000 1668 70394250 17.85 18.00 17.70 17.70 0.10 -0.56% 17.70 582 17.75 67 0.00
2023-07-20 1802 3392000 1438 61235100 17.75 18.15 17.75 18.10 0.40 2.26% 18.10 6 18.15 366 0.00
2023-07-21 1802 3972000 1575 71385350 18.05 18.15 17.85 17.90 0.20 -1.1% 17.85 466 17.90 83 0.00
2023-07-24 1802 6672000 2667 116904400 17.85 17.85 17.35 17.45 0.45 -2.51% 17.45 145 17.50 249 0.00
2023-07-25 1802 3130000 1168 55102900 17.45 17.75 17.45 17.70 0.25 1.43% 17.65 21 17.70 2 0.00
2023-07-27 1802 32478000 8964 619340450 17.95 19.60 17.95 19.30 1.40 9.04% 19.25 100 19.30 217 0.00
2023-07-28 1802 52911000 15631 1038151600 19.55 19.95 19.10 19.80 0.50 2.59% 19.75 506 19.80 423 0.00
2023-07-31 1802 89643000 24596 1888795300 20.00 21.70 19.60 21.60 1.80 9.09% 21.60 23 21.65 538 0.00
2023-08-01 1802 81612000 24632 1798287650 22.15 23.25 21.10 21.40 0.20 -0.93% 21.40 234 21.45 37 0.00
2023-08-02 1802 43830000 12659 928580800 21.20 22.00 20.70 20.80 0.60 -2.8% 20.80 272 20.85 86 0.00
2023-08-04 1802 56666000 16098 1222420850 21.10 22.40 20.25 21.80 1.00 4.81% 21.80 81 21.85 363 0.00
2023-08-07 1802 35198000 10971 763736650 21.65 22.15 21.15 22.05 0.25 1.15% 22.05 24 22.10 410 0.00
2023-08-08 1802 35104000 12446 785704350 22.05 23.00 21.80 22.00 0.05 -0.23% 22.00 230 22.05 33 0.00
2023-08-09 1802 31024000 10453 691224700 22.00 22.75 21.70 22.50 0.50 2.27% 22.45 14 22.50 339 0.00
2023-08-10 1802 42607000 11861 924266700 22.25 22.90 21.10 21.15 1.35 -6% 21.15 352 21.20 27 0.00
2023-08-11 1802 25297000 7533 540212250 21.75 21.85 20.90 21.05 0.10 -0.47% 21.05 14 21.10 89 0.00
2023-08-14 1802 23319000 6605 477452600 21.05 21.05 20.10 20.20 0.85 -4.04% 20.15 144 20.20 19 0.00
2023-08-15 1802 19882000 5912 401961500 20.70 20.80 19.90 20.05 0.15 -0.74% 20.05 116 20.10 1 0.00
2023-08-16 1802 24085000 8599 466104700 20.00 20.00 18.90 18.95 1.10 -5.49% 18.95 112 19.00 292 0.00
2023-08-17 1802 22254000 7982 430341300 19.20 19.80 18.65 19.35 0.40 2.11% 19.30 272 19.35 44 0.00
2023-08-18 1802 8309000 3146 159811750 19.40 19.55 19.05 19.15 0.20 -1.03% 19.15 52 19.20 60 0.00
2023-08-21 1802 8780000 3571 165404150 19.20 19.25 18.65 18.80 0.35 -1.83% 18.75 262 18.80 116 0.00
2023-08-22 1802 5414000 2099 101644450 18.90 19.05 18.60 18.65 0.15 -0.8% 18.65 156 18.70 108 0.00
2023-08-23 1802 4842000 2001 90113950 18.65 18.75 18.50 18.50 0.15 -0.8% 18.50 531 18.55 72 0.00
2023-08-24 1802 9959000 3534 182682350 18.75 18.75 18.20 18.30 0.20 -1.08% 18.25 200 18.30 69 0.00
2023-08-25 1802 14164000 4063 260772050 18.10 18.75 17.80 18.55 0.25 1.37% 18.55 13 18.60 63 0.00
2023-08-28 1802 9182000 2882 172193600 18.60 18.95 18.45 18.85 0.30 1.62% 18.80 14 18.85 37 0.00
2023-08-29 1802 5675000 1889 106943700 18.75 19.10 18.70 18.75 0.10 -0.53% 18.70 293 18.80 65 0.00
2023-08-30 1802 37562000 10917 746091500 18.80 20.60 18.80 20.35 1.60 8.53% 20.30 54 20.35 48 0.00
2023-08-31 1802 52822000 19537 1074225300 20.40 21.70 19.55 19.70 0.65 -3.19% 19.65 87 19.70 11 0.00
2023-09-01 1802 87598000 24021 1866464050 20.05 21.65 19.90 21.65 1.95 9.9% 21.65 1781 0.00 0 0.00
2023-09-04 1802 86200000 29326 1855219550 21.65 22.35 20.80 21.20 0.45 -2.08% 21.20 386 21.25 152 0.00
2023-09-05 1802 18090000 6724 381702950 21.00 21.45 20.85 21.10 0.10 -0.47% 21.05 134 21.10 141 0.00
2023-09-06 1802 36163000 13157 736542050 21.20 21.20 20.00 20.10 1.00 -4.74% 20.05 733 20.10 97 0.00
2023-09-07 1802 18647000 7786 368197300 20.00 20.20 19.50 19.50 0.60 -2.99% 19.50 1454 19.55 11 0.00
2023-09-08 1802 19832000 7170 392132700 19.75 20.00 19.50 19.65 0.15 0.77% 19.60 974 19.65 111 0.00
2023-09-11 1802 24705000 9435 487663650 20.15 20.45 19.20 19.25 0.40 -2.04% 19.25 312 19.30 302 0.00
2023-09-12 1802 7056000 3020 136259550 19.40 19.50 19.10 19.40 0.15 0.78% 19.40 22 19.45 69 0.00
2023-09-13 1802 6546000 2691 128217400 19.35 19.75 19.25 19.60 0.20 1.03% 19.60 600 19.65 186 0.00
2023-09-14 1802 8151000 3164 162053900 19.75 20.05 19.65 20.00 0.40 2.04% 19.95 40 20.00 46 0.00
2023-09-15 1802 18267000 6891 355958600 20.15 20.15 19.35 19.35 0.65 -3.25% 19.35 1048 19.40 166 0.00
2023-09-18 1802 5582000 2046 108805750 19.20 19.65 19.20 19.55 0.20 1.03% 19.50 194 19.55 213 0.00
2023-09-19 1802 16380000 5751 326809850 19.55 20.20 19.45 20.00 0.45 2.3% 19.95 146 20.00 124 0.00
2023-09-20 1802 15487000 6353 309809100 20.10 20.50 19.55 19.70 0.30 -1.5% 19.70 22 19.75 111 0.00
2023-09-21 1802 7242000 2877 141066400 19.60 19.80 19.40 19.40 0.30 -1.52% 19.40 867 19.45 132 0.00
2023-09-22 1802 5117000 2061 99254450 19.35 19.60 19.25 19.35 0.05 -0.26% 19.35 3 19.40 188 0.00
2023-09-25 1802 6194000 1972 120786700 19.40 19.70 19.40 19.45 0.10 0.52% 19.40 327 19.45 15 0.00
2023-09-26 1802 6010000 2493 117318200 19.45 19.80 19.30 19.30 0.15 -0.77% 19.30 179 19.35 155 0.00
2023-09-27 1802 8963000 3446 170728850 19.15 19.25 18.90 19.00 0.30 -1.55% 19.00 106 19.05 96 0.00
2023-09-28 1802 5205000 1786 99460800 19.05 19.30 19.00 19.10 0.10 0.53% 19.05 178 19.10 16 0.00
2023-10-02 1802 12783000 4004 248209100 19.20 19.80 19.00 19.50 0.40 2.09% 19.50 44 19.55 182 0.00
2023-10-03 1802 16568000 4359 326547850 19.55 20.00 19.30 19.35 0.15 -0.77% 19.35 102 19.40 60 0.00
2023-10-04 1802 20958000 6282 397900650 19.15 19.30 18.80 18.85 0.50 -2.58% 18.85 824 18.90 52 0.00
2023-10-05 1802 5404000 2197 103881100 19.05 19.40 19.00 19.15 0.30 1.59% 19.10 230 19.15 69 0.00
2023-10-06 1802 3284000 1399 62786750 19.25 19.30 19.00 19.05 0.10 -0.52% 19.05 42 19.10 65 0.00
2023-10-11 1802 17436000 4163 333217550 19.25 19.45 18.80 18.85 0.20 -1.05% 18.80 282 18.85 150 0.00
2023-10-12 1802 9162000 3703 172175550 18.95 19.00 18.65 18.90 0.05 0.27% 18.85 165 18.90 81 0.00
2023-10-13 1802 4720000 1906 88390400 18.85 18.85 18.60 18.75 0.15 -0.79% 18.75 31 18.80 222 0.00
2023-10-16 1802 5075000 1854 95398900 18.80 19.05 18.60 18.65 0.10 -0.53% 18.65 163 18.70 83 0.00
2023-10-17 1802 4055000 1728 75584400 18.75 18.80 18.55 18.65 0.00 0% 18.60 25 18.65 79 0.00
2023-10-18 1802 9369000 3827 170815300 18.55 18.60 18.05 18.15 0.50 -2.68% 18.10 104 18.15 12 0.00
2023-10-19 1802 4066000 1693 73529450 18.05 18.20 18.00 18.05 0.10 -0.55% 18.00 1050 18.05 6 0.00
2023-10-20 1802 7471000 2727 133929750 18.00 18.25 17.65 18.20 0.15 0.83% 18.20 12 18.25 189 0.00
2023-10-23 1802 2243000 923 40668900 18.05 18.25 18.05 18.10 0.10 -0.55% 18.10 118 18.15 63 0.00
2023-10-24 1802 5579000 2101 102821050 18.10 18.65 18.10 18.60 0.50 2.76% 18.55 106 18.60 145 0.00
2023-10-25 1802 3024331 1448 56124008 18.65 18.65 18.45 18.60 0.00 0% 18.55 58 18.60 75 0.00
2023-10-26 1802 3981000 1443 73110800 18.45 18.60 18.25 18.25 0.35 -1.88% 18.25 81 18.30 92 0.00
2023-10-27 1802 6667000 2461 124916650 18.35 19.00 18.35 18.65 0.40 2.19% 18.65 61 18.70 168 0.00
2023-10-30 1802 3147000 1184 58257250 18.80 18.80 18.45 18.45 0.20 -1.07% 18.45 146 18.50 33 0.00
2023-10-31 1802 3564000 1323 65299100 18.40 18.55 18.15 18.25 0.20 -1.08% 18.25 66 18.30 74 0.00
2023-11-01 1802 1993000 768 36409200 18.35 18.40 18.20 18.35 0.10 0.55% 18.30 6 18.35 1 0.00
2023-11-02 1802 4384000 1554 81872550 18.50 18.85 18.50 18.85 0.50 2.72% 18.85 6 18.90 102 0.00
2023-11-03 1802 4285000 1529 80646650 18.85 18.95 18.70 18.85 0.00 0% 18.85 47 18.90 35 0.00
2023-11-06 1802 11173000 3896 213339750 19.00 19.30 18.85 19.00 0.15 0.8% 19.00 470 19.05 15 0.00
2023-11-07 1802 3850000 1285 72758650 19.00 19.10 18.70 19.00 0.00 0% 19.00 240 19.05 149 0.00
2023-11-08 1802 4398000 1467 84157900 19.15 19.30 19.00 19.05 0.05 0.26% 19.05 61 19.10 259 0.00
2023-11-09 1802 2967000 969 56504850 19.10 19.25 18.90 19.00 0.05 -0.26% 18.95 184 19.00 40 0.00
2023-11-10 1802 2986000 1083 56285100 18.95 19.10 18.75 18.75 0.25 -1.32% 18.70 106 18.75 27 0.00
2023-11-13 1802 2410000 981 45234900 18.90 18.95 18.60 18.85 0.10 0.53% 18.80 16 18.85 44 0.00
2023-11-14 1802 2376000 1011 45034000 19.00 19.10 18.80 18.90 0.05 0.27% 18.90 25 18.95 70 0.00
2023-11-15 1802 8720000 3147 167641900 19.15 19.35 19.10 19.35 0.45 2.38% 19.30 69 19.35 141 0.00
2023-11-16 1802 4671000 1674 90573950 19.40 19.55 19.25 19.35 0.00 0% 19.35 260 19.40 171 0.00
2023-11-17 1802 2727000 1035 52684900 19.50 19.50 19.25 19.30 0.05 -0.26% 19.30 117 19.35 120 0.00
2023-11-20 1802 4243000 1829 80826650 19.30 19.30 18.95 19.00 0.30 -1.55% 19.00 15 19.05 108 0.00
2023-11-21 1802 4184000 1782 80131550 19.15 19.35 19.00 19.10 0.10 0.53% 19.10 49 19.15 51 0.00
2023-11-22 1802 4929000 1742 94590150 19.10 19.45 19.00 19.15 0.05 0.26% 19.15 54 19.20 65 0.00
2023-11-23 1802 4813000 1953 91464850 19.10 19.20 18.90 19.00 0.15 -0.78% 19.00 51 19.05 166 0.00
2023-11-24 1802 2447000 979 46457100 18.95 19.10 18.90 18.95 0.05 -0.26% 18.95 43 19.00 58 0.00
2023-11-27 1802 3617000 1407 68169700 18.95 19.00 18.70 18.75 0.20 -1.06% 18.75 108 18.80 224 0.00
2023-11-28 1802 5337000 1571 101538400 18.80 19.15 18.80 19.10 0.35 1.87% 19.05 49 19.10 194 0.00
2023-11-29 1802 4939000 1932 93320850 19.00 19.05 18.75 18.90 0.20 -1.05% 18.90 49 18.95 62 0.00
2023-11-30 1802 2602000 1136 49480050 19.00 19.15 18.95 18.95 0.05 0.26% 18.90 419 18.95 6 0.00
2023-12-01 1802 1740000 857 33025950 18.95 19.10 18.90 18.95 0.00 0% 18.95 41 19.00 96 0.00
2023-12-04 1802 6865000 2275 131978250 19.15 19.40 19.10 19.15 0.20 1.06% 19.15 89 19.20 77 0.00
2023-12-05 1802 4134000 1532 78551700 19.20 19.20 18.90 18.95 0.20 -1.04% 18.95 4 19.00 41 0.00
2023-12-06 1802 1825000 818 34729650 19.05 19.15 18.95 19.00 0.05 0.26% 18.95 151 19.00 3 0.00
2023-12-07 1802 4838000 1920 91135650 19.00 19.05 18.70 18.70 0.30 -1.58% 18.70 297 18.75 41 0.00
2023-12-08 1802 2878000 1018 54075250 18.80 18.90 18.70 18.75 0.05 0.27% 18.75 30 18.80 31 0.00
2023-12-11 1802 2453000 1227 45731050 18.80 18.85 18.55 18.60 0.15 -0.8% 18.60 519 18.65 19 0.00
2023-12-12 1802 2050000 944 38199550 18.80 18.80 18.55 18.65 0.05 0.27% 18.60 148 18.65 31 0.00
2023-12-13 1802 2089000 958 38974750 18.65 18.80 18.60 18.60 0.05 -0.27% 18.60 156 18.65 34 0.00
2023-12-14 1802 3662000 1514 68814500 18.75 18.90 18.70 18.75 0.15 0.81% 18.75 140 18.80 40 0.00
2023-12-15 1802 18919000 3513 360389750 18.90 19.20 18.80 19.05 0.30 1.6% 19.00 1055 19.05 70 0.00
2023-12-18 1802 3971000 1630 75998050 19.10 19.30 19.00 19.00 0.05 -0.26% 19.00 170 19.05 6 0.00
2023-12-19 1802 3628000 1399 68026800 18.95 18.95 18.65 18.75 0.25 -1.32% 18.75 62 18.80 136 0.00
2023-12-20 1802 3156000 1301 59865300 18.75 19.10 18.75 19.00 0.25 1.33% 19.00 53 19.05 86 0.00
2023-12-21 1802 2577000 1001 48537950 18.80 19.00 18.75 18.80 0.20 -1.05% 18.80 224 18.85 16 0.00
2023-12-22 1802 2157000 911 40502300 18.80 18.95 18.70 18.70 0.10 -0.53% 18.70 603 18.75 20 0.00
2023-12-25 1802 1498000 574 28077750 18.70 18.85 18.70 18.70 0.00 0% 18.70 28 18.75 55 0.00
2023-12-26 1802 2313000 892 43730600 18.75 19.00 18.75 19.00 0.30 1.6% 18.95 69 19.00 481 0.00
2023-12-27 1802 2239000 903 42536100 19.10 19.10 18.95 19.00 0.00 0% 19.00 18 19.05 295 0.00
2023-12-28 1802 3424000 1424 65353100 18.95 19.20 18.90 19.10 0.10 0.53% 19.10 194 19.15 175 0.00
2023-12-29 1802 1811000 758 34444800 19.10 19.15 18.95 18.95 0.15 -0.79% 18.95 79 19.00 3 0.00