建大(2106)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　　30.30
0
0%		30.40
0.1
0.33%		30.60
0.2
0.66%		30.75
0.15
0.49%		 　30.80
0.05
0.16%		30.70
-0.1
-0.32%		30.60
-0.1
-0.33%		30.65
0.05
0.16%		30.50
-0.15
-0.49%		 　30.45
-0.05
-0.16%		30.55
0.1
0.33%		 　　　　　　　　　　　30.80
0.25
0.82%		30.95
0.15
0.49%		30.63
2 月31.00
0.05
0.16%		31.15
0.15
0.48%		31.30
0.15
0.48%		 　31.30
0
0%		31.30
0
0%		31.20
-0.1
-0.32%		31.15
-0.05
-0.16%		31.25
0.1
0.32%		 　31.10
-0.15
-0.48%		31.20
0.1
0.32%		31.40
0.2
0.64%		31.85
0.45
1.43%		31.55
-0.3
-0.94%		 　31.60
0.05
0.16%		31.50
-0.1
-0.32%		31.35
-0.15
-0.48%		31.35
0
0%		31.05
-0.3
-0.96%		 31.24
3 月31.00
-0.05
-0.16%		31.10
0.1
0.32%		31.10
0
0%		 　31.40
0.3
0.96%		31.40
0
0%		31.40
0
0%		31.10
-0.3
-0.96%		30.95
-0.15
-0.48%		 　31.15
0.2
0.65%		30.90
-0.25
-0.8%		30.80
-0.1
-0.32%		30.60
-0.2
-0.65%		30.40
-0.2
-0.65%		 　30.35
-0.05
-0.16%		30.70
0.35
1.15%		30.80
0.1
0.33%		30.70
-0.1
-0.32%		31.85
1.15
3.75%		 　31.50
-0.35
-1.1%		31.25
-0.25
-0.79%		31.45
0.2
0.64%		31.25
-0.2
-0.64%		31.40
0.15
0.48%		31.07
4 月 　　　　31.20
-0.2
-0.64%		31.40
0.2
0.64%		 　31.45
0.05
0.16%		31.45
0
0%		31.70
0.25
0.79%		31.45
-0.25
-0.79%		31.70
0.25
0.79%		 　31.85
0.15
0.47%		31.40
-0.45
-1.41%		31.35
-0.05
-0.16%		31.00
-0.35
-1.12%		31.20
0.2
0.65%		 　31.20
0
0%		31.15
-0.05
-0.16%		31.20
0.05
0.16%		31.30
0.1
0.32%		31.20
-0.1
-0.32%		 31.38
5 月　31.40
0.2
0.64%		31.40
0
0%		31.80
0.4
1.27%		31.65
-0.15
-0.47%		 　31.75
0.1
0.32%		31.65
-0.1
-0.31%		31.45
-0.2
-0.63%		30.35
-1.1
-3.5%		30.25
-0.1
-0.33%		 　30.20
-0.05
-0.17%		30.40
0.2
0.66%		30.60
0.2
0.66%		30.60
0
0%		30.95
0.35
1.14%		 　31.20
0.25
0.81%		31.10
-0.1
-0.32%		31.30
0.2
0.64%		31.05
-0.25
-0.8%		30.65
-0.4
-1.29%		 　30.75
0.1
0.33%		30.80
0.05
0.16%		30.80
0
0%		31
6 月30.70
-0.1
-0.32%		31.00
0.3
0.98%		 　31.20
0.2
0.65%		31.30
0.1
0.32%		31.25
-0.05
-0.16%		31.00
-0.25
-0.8%		31.20
0.2
0.65%		 　31.30
0.1
0.32%		31.30
0
0%		31.45
0.15
0.48%		31.60
0.15
0.48%		31.90
0.3
0.95%		 　31.80
-0.1
-0.31%		31.75
-0.05
-0.16%		32.10
0.35
1.1%		 　　　32.25
0.15
0.47%		32.25
0
0%		32.25
0
0%		32.20
-0.05
-0.16%		32.10
-0.1
-0.31%		 31.63
7 月　　32.20
0.1
0.31%		31.60
-0.6
-1.86%		31.35
-0.25
-0.79%		31.35
0
0%		31.25
-0.1
-0.32%		 　31.45
0.2
0.64%		31.55
0.1
0.32%		31.30
-0.25
-0.79%		31.25
-0.05
-0.16%		29.85
-1.4
-4.48%		 　　29.80
-0.05
-0.17%		29.50
-0.3
-1.01%		29.70
0.2
0.68%		29.40
-0.3
-1.01%		 　29.05
-0.35
-1.19%		29.30
0.25
0.86%		 29.45
0.15
0.51%		29.55
0.1
0.34%		 29.35
-0.2
-0.68%		30.27
8 月29.35
0
0%		29.35
0
0%		 29.30
-0.05
-0.17%		 　29.75
0.45
1.54%		29.70
-0.05
-0.17%		29.45
-0.25
-0.84%		29.55
0.1
0.34%		29.80
0.25
0.85%		 　29.20
-0.6
-2.01%		29.65
0.45
1.54%		29.50
-0.15
-0.51%		29.50
0
0%		29.40
-0.1
-0.34%		 　29.35
-0.05
-0.17%		29.40
0.05
0.17%		29.75
0.35
1.19%		29.40
-0.35
-1.18%		29.30
-0.1
-0.34%		 　29.25
-0.05
-0.17%		29.60
0.35
1.2%		29.90
0.3
1.01%		30.15
0.25
0.84%		29.5
9 月30.10
-0.05
-0.17%		 　30.10
0
0%		30.15
0.05
0.17%		30.15
0
0%		29.75
-0.4
-1.33%		29.85
0.1
0.34%		 　29.70
-0.15
-0.5%		30.00
0.3
1.01%		30.45
0.45
1.5%		30.30
-0.15
-0.49%		30.40
0.1
0.33%		 　30.30
-0.1
-0.33%		30.45
0.15
0.5%		30.40
-0.05
-0.16%		29.90
-0.5
-1.64%		29.80
-0.1
-0.33%		 　29.70
-0.1
-0.34%		29.50
-0.2
-0.67%		29.45
-0.05
-0.17%		29.45
0
0%		 29.94
10 月　29.55
0.1
0.34%		29.40
-0.15
-0.51%		29.25
-0.15
-0.51%		29.35
0.1
0.34%		29.35
0
0%		 　　　29.70
0.35
1.19%		29.55
-0.15
-0.51%		29.35
-0.2
-0.68%		 　29.25
-0.1
-0.34%		29.20
-0.05
-0.17%		29.65
0.45
1.54%		29.30
-0.35
-1.18%		29.15
-0.15
-0.51%		 　29.05
-0.1
-0.34%		29.05
0
0%		29.35
0.3
1.03%		29.10
-0.25
-0.85%		29.15
0.05
0.17%		 　29.15
0
0%		29.20
0.05
0.17%		29.3
11 月29.00
-0.2
-0.68%		29.35
0.35
1.21%		29.35
0
0%		 　29.45
0.1
0.34%		29.30
-0.15
-0.51%		29.55
0.25
0.85%		29.50
-0.05
-0.17%		29.40
-0.1
-0.34%		 　29.60
0.2
0.68%		29.75
0.15
0.51%		31.20
1.45
4.87%		30.95
-0.25
-0.8%		31.35
0.4
1.29%		 　31.90
0.55
1.75%		31.90
0
0%		31.85
-0.05
-0.16%		31.75
-0.1
-0.31%		31.60
-0.15
-0.47%		 　31.45
-0.15
-0.47%		32.05
0.6
1.91%		32.00
-0.05
-0.16%		31.70
-0.3
-0.94%		 30.66
12 月31.60
-0.1
-0.32%		 　31.10
-0.5
-1.58%		31.25
0.15
0.48%		31.70
0.45
1.44%		31.40
-0.3
-0.95%		31.20
-0.2
-0.64%		 　30.90
-0.3
-0.96%		30.90
0
0%		30.70
-0.2
-0.65%		31.00
0.3
0.98%		30.75
-0.25
-0.81%		 　30.85
0.1
0.33%		30.50
-0.35
-1.13%		30.75
0.25
0.82%		31.25
0.5
1.63%		30.85
-0.4
-1.28%		 　30.90
0.05
0.16%		30.85
-0.05
-0.16%		31.10
0.25
0.81%		31.05
-0.05
-0.16%		30.90
-0.15
-0.48%		　　31.01

說明:最高漲幅:4.87%最低跌幅:-4.48% 最高價:32.25最低價:29.00平均價:30.64,灰色底表示週末,漲127天(27.55)元,跌142天(-26.3)元,平盤32天
5%=1,4%=1,2%=9,1%=58,0%=90,-0%=2,-1%=6,-2%=54,-3%=80,

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 2106 366000 136 11047250 30.30 30.35 30.05 30.30 0.00 0% 30.30 5 30.35 2 58.27
2023-01-04 2106 219000 116 6657100 30.25 30.50 30.25 30.40 0.10 0.33% 30.40 3 30.45 8 58.46
2023-01-05 2106 277000 172 8460150 30.45 30.60 30.45 30.60 0.20 0.66% 30.55 1 30.60 2 58.85
2023-01-06 2106 341000 196 10478200 30.50 30.90 30.50 30.75 0.15 0.49% 30.75 4 30.85 33 59.13
2023-01-09 2106 451000 234 13913800 30.85 31.00 30.65 30.80 0.05 0.16% 30.80 4 30.85 4 59.23
2023-01-10 2106 247000 193 7594450 30.85 30.95 30.60 30.70 0.10 -0.32% 30.65 2 30.70 2 59.04
2023-01-11 2106 162000 120 4969450 30.65 30.80 30.55 30.60 0.10 -0.33% 30.55 14 30.65 1 58.85
2023-01-12 2106 187000 142 5735000 30.60 30.75 30.55 30.65 0.05 0.16% 30.65 1 30.70 2 58.94
2023-01-13 2106 145000 93 4433350 30.70 30.75 30.50 30.50 0.15 -0.49% 30.50 21 30.55 13 58.65
2023-01-16 2106 241000 175 7359100 30.50 30.70 30.45 30.45 0.05 -0.16% 30.45 16 30.55 4 58.56
2023-01-17 2106 312000 179 9513100 30.45 30.60 30.35 30.55 0.10 0.33% 30.55 2 30.60 3 58.75
2023-01-30 2106 619000 436 19014450 30.75 30.95 30.50 30.80 0.25 0.82% 30.75 2 30.80 3 59.23
2023-01-31 2106 596000 370 18429300 30.80 31.05 30.75 30.95 0.15 0.49% 30.90 2 30.95 11 59.52
2023-02-01 2106 561000 282 17419300 31.00 31.15 30.85 31.00 0.05 0.16% 31.00 14 31.05 1 59.62
2023-02-02 2106 395000 255 12295700 31.20 31.20 31.00 31.15 0.15 0.48% 31.15 2 31.20 42 59.90
2023-02-03 2106 609000 336 19006100 31.05 31.35 31.00 31.30 0.15 0.48% 31.20 4 31.30 45 60.19
2023-02-06 2106 533000 307 16722950 31.30 31.50 31.20 31.30 0.00 0% 31.30 10 31.35 7 60.19
2023-02-07 2106 397000 243 12459050 31.30 31.50 31.30 31.30 0.00 0% 31.30 30 31.40 12 60.19
2023-02-08 2106 559000 383 17509850 31.25 31.45 31.15 31.20 0.10 -0.32% 31.20 32 31.30 3 60.00
2023-02-09 2106 278000 203 8677850 31.10 31.35 31.10 31.15 0.05 -0.16% 31.15 18 31.30 15 59.90
2023-02-10 2106 408275 280 12695897 31.15 31.25 30.90 31.25 0.10 0.32% 31.20 6 31.25 11 60.10
2023-02-13 2106 318000 195 9896300 31.10 31.25 31.05 31.10 0.15 -0.48% 31.10 4 31.25 14 59.81
2023-02-14 2106 309000 215 9638400 31.15 31.25 31.05 31.20 0.10 0.32% 31.15 5 31.20 32 60.00
2023-02-15 2106 417000 255 13068800 31.25 31.40 31.10 31.40 0.20 0.64% 31.35 5 31.40 4 60.38
2023-02-16 2106 891000 490 28269850 31.45 31.85 31.45 31.85 0.45 1.43% 31.80 13 31.85 12 61.25
2023-02-17 2106 347000 201 10991100 31.75 31.80 31.55 31.55 0.30 -0.94% 31.55 22 31.65 6 60.67
2023-02-20 2106 292000 167 9231050 31.60 31.70 31.55 31.60 0.05 0.16% 31.60 68 31.65 25 60.77
2023-02-21 2106 619000 282 19547450 31.60 31.70 31.45 31.50 0.10 -0.32% 31.50 116 31.55 6 60.58
2023-02-22 2106 621000 339 19349650 31.25 31.35 31.05 31.35 0.15 -0.48% 31.30 12 31.35 3 60.29
2023-02-23 2106 295000 165 9257700 31.30 31.45 31.30 31.35 0.00 0% 31.30 15 31.40 12 60.29
2023-02-24 2106 423000 277 13213400 31.55 31.55 31.05 31.05 0.30 -0.96% 31.05 42 31.10 4 59.71
2023-03-01 2106 333000 160 10350700 31.15 31.20 31.00 31.00 0.05 -0.16% 31.00 27 31.15 2 59.62
2023-03-02 2106 326000 175 10131550 31.05 31.20 31.00 31.10 0.10 0.32% 31.05 2 31.10 1 59.81
2023-03-03 2106 491000 213 15257950 31.15 31.25 30.95 31.10 0.00 0% 31.05 15 31.10 2 59.81
2023-03-06 2106 358000 225 11217500 31.35 31.45 31.10 31.40 0.30 0.96% 31.35 17 31.40 12 60.38
2023-03-07 2106 527000 275 16529550 31.50 31.55 31.25 31.40 0.00 0% 31.40 1 31.45 27 60.38
2023-03-08 2106 506000 280 15838400 31.55 31.55 31.15 31.40 0.00 0% 31.40 4 31.45 10 60.38
2023-03-09 2106 342000 195 10665550 31.40 31.40 31.10 31.10 0.30 -0.96% 31.10 101 31.15 4 59.81
2023-03-10 2106 617000 367 19094200 31.05 31.10 30.80 30.95 0.15 -0.48% 30.95 7 31.00 17 59.52
2023-03-13 2106 479000 261 14799350 30.85 31.15 30.65 31.15 0.20 0.65% 31.10 12 31.15 5 59.90
2023-03-14 2106 348000 135 10767350 31.15 31.15 30.75 30.90 0.25 -0.8% 30.90 11 31.00 21 59.42
2023-03-15 2106 464000 245 14331750 31.15 31.15 30.80 30.80 0.10 -0.32% 30.80 15 30.85 3 59.23
2023-03-16 2106 631000 349 19323300 31.00 31.00 30.50 30.60 0.20 -0.65% 30.60 6 30.65 3 82.70
2023-03-17 2106 714000 344 21811650 30.60 30.80 30.40 30.40 0.20 -0.65% 30.40 5 30.65 1 82.16
2023-03-20 2106 439000 269 13304700 30.35 30.50 30.20 30.35 0.05 -0.16% 30.30 31 30.45 7 82.03
2023-03-21 2106 443000 222 13509100 30.45 30.70 30.30 30.70 0.35 1.15% 30.60 5 30.70 1 82.97
2023-03-22 2106 400000 240 12270100 30.55 30.80 30.55 30.80 0.10 0.33% 30.65 9 30.80 11 83.24
2023-03-23 2106 638000 313 19575600 30.55 30.75 30.55 30.70 0.10 -0.32% 30.65 61 30.70 1 82.97
2023-03-24 2106 5394000 2669 173177450 30.95 32.70 30.95 31.85 1.15 3.75% 31.85 2 31.90 1 86.08
2023-03-27 2106 1376000 602 43714800 31.85 32.10 31.50 31.50 0.35 -1.1% 31.50 17 31.55 24 85.14
2023-03-28 2106 718000 423 22446450 31.45 31.45 31.10 31.25 0.25 -0.79% 31.20 1 31.30 14 84.46
2023-03-29 2106 432000 251 13472500 31.40 31.45 31.05 31.45 0.20 0.64% 31.40 2 31.45 12 85.00
2023-03-30 2106 260000 186 8129150 31.45 31.45 31.20 31.25 0.20 -0.64% 31.25 21 31.30 6 84.46
2023-03-31 2106 637000 266 20072550 31.40 31.70 31.25 31.40 0.15 0.48% 31.40 6 31.50 2 84.86
2023-04-06 2106 823000 280 25861750 31.50 31.60 31.20 31.20 0.20 -0.64% 31.20 7 31.30 14 84.32
2023-04-07 2106 794000 310 24998050 31.25 31.65 31.25 31.40 0.20 0.64% 31.40 1 31.45 2 84.86
2023-04-10 2106 566000 202 17826100 31.40 31.70 31.30 31.45 0.05 0.16% 31.45 8 31.50 16 85.00
2023-04-11 2106 482000 242 15164000 31.40 31.60 31.35 31.45 0.00 0% 31.40 45 31.50 2 85.00
2023-04-12 2106 837000 322 26530950 31.50 31.80 31.45 31.70 0.25 0.79% 31.65 5 31.70 12 85.68
2023-04-13 2106 311000 235 9791400 31.65 31.65 31.40 31.45 0.25 -0.79% 31.45 4 31.50 6 85.00
2023-04-14 2106 946000 318 29938300 31.45 31.85 31.40 31.70 0.25 0.79% 31.70 21 31.75 15 85.68
2023-04-17 2106 839000 306 26706400 31.70 31.95 31.65 31.85 0.15 0.47% 31.80 14 31.85 12 86.08
2023-04-18 2106 673000 349 21277550 31.70 31.80 31.40 31.40 0.45 -1.41% 31.40 60 31.50 1 84.86
2023-04-19 2106 508000 285 15950850 31.50 31.60 31.30 31.35 0.05 -0.16% 31.35 1 31.45 5 84.73
2023-04-20 2106 837000 300 26046100 31.40 31.40 31.00 31.00 0.35 -1.12% 30.95 22 31.00 94 83.78
2023-04-21 2106 545000 283 16918750 31.10 31.25 30.85 31.20 0.20 0.65% 31.00 2 31.20 8 84.32
2023-04-24 2106 189000 89 5892350 31.25 31.30 31.00 31.20 0.00 0% 31.10 36 31.25 4 84.32
2023-04-25 2106 606000 275 18892650 31.30 31.45 30.90 31.15 0.05 -0.16% 30.95 19 31.15 4 84.19
2023-04-26 2106 373000 192 11608750 31.20 31.20 31.05 31.20 0.05 0.16% 31.05 1 31.20 9 84.32
2023-04-27 2106 210000 130 6570250 31.30 31.40 31.15 31.30 0.10 0.32% 31.25 5 31.35 3 84.59
2023-04-28 2106 332000 164 10366850 31.30 31.35 31.15 31.20 0.10 -0.32% 31.20 9 31.25 7 84.32
2023-05-02 2106 301000 198 9417100 31.20 31.45 31.10 31.40 0.20 0.64% 31.35 3 31.40 2 84.86
2023-05-03 2106 133000 104 4164900 31.40 31.40 31.20 31.40 0.00 0% 31.30 46 31.40 1 84.86
2023-05-04 2106 1212000 389 38341650 31.35 31.80 31.25 31.80 0.40 1.27% 31.75 21 31.80 90 85.95
2023-05-05 2106 317000 195 10063650 31.80 31.90 31.65 31.65 0.15 -0.47% 31.65 35 31.70 14 85.54
2023-05-08 2106 404000 216 12801650 31.75 31.75 31.60 31.75 0.10 0.32% 31.70 11 31.75 16 85.81
2023-05-09 2106 494000 193 15662400 31.75 31.85 31.60 31.65 0.10 -0.31% 31.65 1 31.70 12 85.54
2023-05-10 2106 317000 146 9968650 31.60 31.60 31.35 31.45 0.20 -0.63% 31.45 33 31.55 13 85.00
2023-05-11 2106 2221000 1252 67920900 31.00 31.00 30.30 30.35 1.10 -3.5% 30.35 37 30.40 24 82.03
2023-05-12 2106 796000 487 24072500 30.25 30.40 30.05 30.25 0.10 -0.33% 30.25 4 30.30 25 81.76
2023-05-15 2106 605000 334 18224700 30.20 30.25 30.05 30.20 0.05 -0.17% 30.15 12 30.25 7 0.00
2023-05-16 2106 580000 400 17634450 30.20 30.55 30.20 30.40 0.20 0.66% 30.40 2 30.45 1 0.00
2023-05-17 2106 805992 674 24677050 30.50 30.85 30.40 30.60 0.20 0.66% 30.55 10 30.70 1 0.00
2023-05-18 2106 875000 508 26830300 30.75 30.80 30.55 30.60 0.00 0% 30.60 21 30.65 16 0.00
2023-05-19 2106 584000 304 18036350 30.75 31.00 30.75 30.95 0.35 1.14% 30.90 23 30.95 18 0.00
2023-05-22 2106 627000 312 19533800 30.95 31.25 30.90 31.20 0.25 0.81% 31.15 24 31.20 2 0.00
2023-05-23 2106 428000 247 13330800 31.20 31.25 31.00 31.10 0.10 -0.32% 31.05 10 31.10 6 0.00
2023-05-24 2106 442000 295 13784900 31.10 31.30 31.05 31.30 0.20 0.64% 31.25 2 31.35 18 0.00
2023-05-25 2106 430000 290 13379200 31.30 31.30 30.95 31.05 0.25 -0.8% 31.00 40 31.05 3 0.00
2023-05-26 2106 1002000 411 30760950 31.05 31.05 30.45 30.65 0.40 -1.29% 30.65 19 30.70 15 0.00
2023-05-29 2106 205000 126 6315000 30.70 30.90 30.70 30.75 0.10 0.33% 30.75 13 30.80 3 0.00
2023-05-30 2106 246000 141 7573300 30.95 30.95 30.70 30.80 0.05 0.16% 30.75 5 30.85 1 0.00
2023-05-31 2106 647000 340 19916700 30.90 30.90 30.70 30.80 0.00 0% 30.75 8 30.80 12 0.00
2023-06-01 2106 349000 203 10747050 30.90 30.90 30.70 30.70 0.10 -0.32% 30.70 35 30.75 3 0.00
2023-06-02 2106 473000 279 14613750 30.70 31.00 30.70 31.00 0.30 0.98% 30.95 8 31.00 16 0.00
2023-06-05 2106 427000 210 13311650 31.00 31.25 31.00 31.20 0.20 0.65% 31.15 29 31.20 2 0.00
2023-06-06 2106 338000 188 10563650 31.30 31.35 31.10 31.30 0.10 0.32% 31.30 1 31.35 28 0.00
2023-06-07 2106 285000 199 8915500 31.20 31.35 31.20 31.25 0.05 -0.16% 31.25 4 31.30 4 0.00
2023-06-08 2106 296000 181 9203750 31.25 31.30 31.00 31.00 0.25 -0.8% 31.00 61 31.05 4 0.00
2023-06-09 2106 211000 115 6586650 31.05 31.30 31.05 31.20 0.20 0.65% 31.15 12 31.20 13 0.00
2023-06-12 2106 380000 188 11903900 31.20 31.45 31.20 31.30 0.10 0.32% 31.30 87 31.35 31 0.00
2023-06-13 2106 404000 220 12655700 31.30 31.40 31.25 31.30 0.00 0% 31.30 22 31.35 8 0.00
2023-06-14 2106 576000 296 18144650 31.30 31.65 31.30 31.45 0.15 0.48% 31.45 35 31.50 47 0.00
2023-06-15 2106 414000 212 13069900 31.55 31.65 31.50 31.60 0.15 0.48% 31.55 17 31.60 41 0.00
2023-06-16 2106 1971000 808 63026700 31.60 32.15 31.60 31.90 0.30 0.95% 31.90 62 32.00 1 0.00
2023-06-19 2106 669000 251 21312200 32.00 32.05 31.75 31.80 0.10 -0.31% 31.80 44 31.85 7 0.00
2023-06-20 2106 452000 222 14370600 31.80 31.95 31.65 31.75 0.05 -0.16% 31.75 1 31.80 2 0.00
2023-06-21 2106 766000 416 24486500 31.85 32.10 31.85 32.10 0.35 1.1% 32.05 8 32.10 46 0.00
2023-06-26 2106 760000 311 24426450 32.10 32.25 31.90 32.25 0.15 0.47% 32.20 12 32.25 16 0.00
2023-06-27 2106 667000 338 21517100 32.20 32.40 32.15 32.25 0.00 0% 32.25 2 32.30 35 0.00
2023-06-28 2106 580000 301 18662450 32.25 32.30 32.05 32.25 0.00 0% 32.20 2 32.25 4 0.00
2023-06-29 2106 697000 271 22486600 32.30 32.35 32.15 32.20 0.05 -0.16% 32.15 26 32.20 11 0.00
2023-06-30 2106 406000 190 13057750 32.20 32.25 32.05 32.10 0.10 -0.31% 32.10 31 32.15 6 0.00
2023-07-03 2106 528000 236 17017650 32.30 32.40 32.15 32.20 0.10 0.31% 32.15 19 32.20 6 0.00
2023-07-04 2106 1504000 651 47751650 32.30 32.30 31.45 31.60 0.60 -1.86% 31.60 10 31.70 8 0.00
2023-07-05 2106 1092000 486 34319200 31.60 31.70 31.30 31.35 0.25 -0.79% 31.35 15 31.40 22 0.00
2023-07-06 2106 715000 423 22401600 31.30 31.60 31.20 31.35 0.00 0% 31.35 28 31.40 17 0.00
2023-07-07 2106 711000 314 22195800 31.35 31.40 31.10 31.25 0.10 -0.32% 31.25 4 31.30 19 0.00
2023-07-10 2106 482000 250 15147550 31.20 31.60 31.20 31.45 0.20 0.64% 31.45 18 31.50 11 0.00
2023-07-11 2106 485000 267 15294600 31.60 31.65 31.45 31.55 0.10 0.32% 31.50 49 31.55 37 0.00
2023-07-12 2106 799000 430 25051150 31.60 31.60 31.25 31.30 0.25 -0.79% 31.30 16 31.35 8 0.00
2023-07-13 2106 1581000 641 49447450 31.40 31.45 31.10 31.25 0.05 -0.16% 31.25 1 31.30 4 0.00
2023-07-14 2106 1436000 717 42711150 29.60 30.00 29.60 29.85 0.00 -4.48% 29.85 2 29.90 9 0.00
2023-07-18 2106 672000 296 20043700 29.90 30.05 29.70 29.80 0.25 -0.17% 29.80 53 29.85 10 0.00
2023-07-19 2106 1207000 623 35707700 29.75 29.85 29.45 29.50 0.30 -1.01% 29.45 33 29.50 17 0.00
2023-07-20 2106 753000 376 22228100 29.50 29.70 29.45 29.70 0.20 0.68% 29.65 1 29.70 11 0.00
2023-07-21 2106 833000 437 24491150 29.60 29.60 29.30 29.40 0.30 -1.01% 29.40 28 29.45 3 0.00
2023-07-24 2106 892000 466 25937800 29.35 29.35 28.95 29.05 0.35 -1.19% 29.05 16 29.15 8 0.00
2023-07-25 2106 326000 174 9516100 29.05 29.30 29.05 29.30 0.25 0.86% 29.30 1 29.35 18 0.00
2023-07-27 2106 311000 179 9123300 29.40 29.45 29.20 29.45 0.25 0.51% 29.40 8 29.45 33 0.00
2023-07-28 2106 386000 220 11374800 29.35 29.55 29.35 29.55 0.10 0.34% 29.50 4 29.55 57 0.00
2023-07-31 2106 568000 302 16767450 29.55 29.70 29.35 29.35 0.20 -0.68% 29.35 17 29.50 38 0.00
2023-08-01 2106 702000 424 20536200 29.35 29.35 29.10 29.35 0.00 0% 29.35 2 29.40 34 0.00
2023-08-02 2106 705000 398 20740800 29.35 29.60 29.20 29.35 0.00 0% 29.35 18 29.40 12 0.00
2023-08-04 2106 359000 176 10531250 29.35 29.45 29.25 29.30 0.05 -0.17% 29.30 20 29.35 3 0.00
2023-08-07 2106 421000 205 12459950 29.40 29.75 29.40 29.75 0.45 1.54% 29.70 4 29.75 1 0.00
2023-08-08 2106 542000 297 16047950 29.70 29.70 29.50 29.70 0.05 -0.17% 29.60 7 29.70 1 0.00
2023-08-09 2106 421000 225 12433200 29.70 29.70 29.40 29.45 0.25 -0.84% 29.45 7 29.50 1 0.00
2023-08-10 2106 364000 269 10724050 29.40 29.55 29.35 29.55 0.10 0.34% 29.55 6 29.60 8 0.00
2023-08-11 2106 553000 278 16455400 29.55 29.95 29.50 29.80 0.25 0.85% 29.70 27 29.80 3 0.00
2023-08-14 2106 593000 340 17333250 29.75 29.75 29.10 29.20 0.60 -2.01% 29.15 13 29.25 6 0.00
2023-08-15 2106 305000 178 8993400 29.50 29.65 29.30 29.65 0.45 1.54% 29.50 29 29.65 7 0.00
2023-08-16 2106 434000 226 12747100 29.60 29.60 29.25 29.50 0.15 -0.51% 29.35 5 29.50 34 0.00
2023-08-17 2106 513000 310 15057550 29.40 29.55 29.05 29.50 0.00 0% 29.35 2 29.50 6 0.00
2023-08-18 2106 342000 232 10059400 29.45 29.50 29.30 29.40 0.10 -0.34% 29.35 16 29.40 6 0.00
2023-08-21 2106 499000 287 14638100 29.40 29.50 29.20 29.35 0.05 -0.17% 29.35 7 29.45 19 0.00
2023-08-22 2106 506000 241 14849950 29.35 29.50 29.20 29.40 0.05 0.17% 29.35 34 29.40 19 0.00
2023-08-23 2106 567000 284 16749100 29.40 29.75 29.35 29.75 0.35 1.19% 29.75 2 29.80 36 0.00
2023-08-24 2106 327000 186 9667300 29.80 29.80 29.40 29.40 0.35 -1.18% 29.40 3 29.45 1 0.00
2023-08-25 2106 369000 304 10845800 29.65 29.65 29.25 29.30 0.10 -0.34% 29.30 16 29.35 5 0.00
2023-08-28 2106 342000 189 10023600 29.30 29.40 29.25 29.25 0.05 -0.17% 29.25 37 29.30 1 0.00
2023-08-29 2106 471000 236 13934600 29.35 29.70 29.35 29.60 0.35 1.2% 29.55 2 29.60 7 0.00
2023-08-30 2106 518000 279 15474700 29.75 30.00 29.70 29.90 0.30 1.01% 29.90 2 29.95 7 0.00
2023-08-31 2106 714000 245 21425300 29.95 30.15 29.60 30.15 0.25 0.84% 30.15 24 30.20 36 0.00
2023-09-01 2106 521000 245 15678450 30.10 30.25 29.95 30.10 0.05 -0.17% 30.05 17 30.10 2 0.00
2023-09-04 2106 284000 167 8555350 30.25 30.25 30.05 30.10 0.00 0% 30.10 11 30.15 41 0.00
2023-09-05 2106 186000 132 5601350 30.15 30.15 30.05 30.15 0.05 0.17% 30.10 95 30.15 50 0.00
2023-09-06 2106 421000 270 12661100 30.00 30.15 30.00 30.15 0.00 0% 30.05 1 30.15 25 0.00
2023-09-07 2106 290000 182 8651050 30.10 30.10 29.70 29.75 0.40 -1.33% 29.75 6 29.80 2 0.00
2023-09-08 2106 289000 197 8589100 29.50 29.95 29.50 29.85 0.10 0.34% 29.80 1 29.85 4 0.00
2023-09-11 2106 161000 122 4791450 29.85 29.90 29.65 29.70 0.15 -0.5% 29.70 9 29.75 5 0.00
2023-09-12 2106 254000 154 7605300 30.00 30.05 29.80 30.00 0.30 1.01% 29.95 18 30.00 14 0.00
2023-09-13 2106 882000 447 26821250 29.85 30.65 29.85 30.45 0.45 1.5% 30.40 4 30.45 26 0.00
2023-09-14 2106 391000 203 11905450 30.65 30.65 30.30 30.30 0.15 -0.49% 30.30 20 30.35 2 0.00
2023-09-15 2106 456000 208 13792350 30.40 30.40 30.10 30.40 0.10 0.33% 30.25 1 30.40 26 0.00
2023-09-18 2106 165000 132 4988600 30.40 30.40 30.05 30.30 0.10 -0.33% 30.25 17 30.30 1 0.00
2023-09-19 2106 323000 177 9820600 30.35 30.50 30.25 30.45 0.15 0.5% 30.40 2 30.45 61 0.00
2023-09-20 2106 212000 163 6437800 30.45 30.55 30.20 30.40 0.05 -0.16% 30.35 36 30.40 5 0.00
2023-09-21 2106 328000 214 9839750 30.35 30.35 29.80 29.90 0.50 -1.64% 29.90 20 29.95 3 0.00
2023-09-22 2106 236000 150 7027500 29.75 29.95 29.70 29.80 0.10 -0.33% 29.80 8 29.85 2 0.00
2023-09-25 2106 151000 98 4492850 29.95 29.95 29.65 29.70 0.10 -0.34% 29.70 2 29.75 1 0.00
2023-09-26 2106 274000 184 8092850 29.65 29.65 29.50 29.50 0.20 -0.67% 29.50 25 29.55 2 0.00
2023-09-27 2106 211000 168 6224950 29.50 29.65 29.40 29.45 0.05 -0.17% 29.40 33 29.50 9 0.00
2023-09-28 2106 186000 97 5480300 29.45 29.65 29.40 29.45 0.00 0% 29.45 27 29.50 30 0.00
2023-10-02 2106 341000 136 10098400 29.85 29.95 29.40 29.55 0.10 0.34% 29.50 4 29.60 2 0.00
2023-10-03 2106 321000 137 9443050 29.55 29.55 29.30 29.40 0.15 -0.51% 29.30 39 29.40 1 0.00
2023-10-04 2106 273000 166 7999250 29.30 29.45 29.15 29.25 0.15 -0.51% 29.25 21 29.30 2 0.00
2023-10-05 2106 141000 85 4141150 29.35 29.45 29.30 29.35 0.10 0.34% 29.35 17 29.40 3 0.00
2023-10-06 2106 99000 70 2907650 29.35 29.45 29.30 29.35 0.00 0% 29.35 32 29.40 6 0.00
2023-10-11 2106 489000 393 14405900 29.35 29.75 29.30 29.70 0.35 1.19% 29.60 3 29.70 4 0.00
2023-10-12 2106 390000 279 11500700 29.85 29.85 29.40 29.55 0.15 -0.51% 29.50 1 29.55 17 0.00
2023-10-13 2106 333000 157 9782400 29.40 29.45 29.30 29.35 0.20 -0.68% 29.35 1 29.45 9 0.00
2023-10-16 2106 369000 246 10811000 29.35 29.50 29.25 29.25 0.10 -0.34% 29.25 27 29.30 3 0.00
2023-10-17 2106 784000 407 22856550 29.35 29.35 29.05 29.20 0.05 -0.17% 29.10 38 29.20 47 0.00
2023-10-18 2106 2469000 877 72343700 29.10 29.65 28.75 29.65 0.45 1.54% 29.65 24 29.70 1 0.00
2023-10-19 2106 449000 217 13137450 29.40 29.45 29.05 29.30 0.35 -1.18% 29.25 28 29.35 12 0.00
2023-10-20 2106 282000 129 8182900 29.20 29.20 28.90 29.15 0.15 -0.51% 29.10 4 29.15 3 0.00
2023-10-23 2106 192000 101 5583800 29.20 29.20 29.00 29.05 0.10 -0.34% 29.00 38 29.10 4 0.00
2023-10-24 2106 270000 101 7823450 29.00 29.10 28.85 29.05 0.00 0% 29.05 20 29.10 14 0.00
2023-10-25 2106 261196 231 7659559 29.20 29.45 29.10 29.35 0.30 1.03% 29.25 2 29.35 2 0.00
2023-10-26 2106 155000 101 4517050 29.15 29.35 29.05 29.10 0.25 -0.85% 29.05 9 29.10 17 0.00
2023-10-27 2106 77000 52 2247550 29.10 29.30 29.10 29.15 0.05 0.17% 29.10 2 29.20 20 0.00
2023-10-30 2106 89000 68 2597650 29.35 29.35 29.05 29.15 0.00 0% 29.15 16 29.20 1 0.00
2023-10-31 2106 81000 63 2363700 29.25 29.25 29.15 29.20 0.05 0.17% 29.15 10 29.20 16 0.00
2023-11-01 2106 267000 152 7757850 29.20 29.20 29.00 29.00 0.20 -0.68% 29.00 11 29.05 2 0.00
2023-11-02 2106 202000 119 5914100 29.05 29.45 29.05 29.35 0.35 1.21% 29.20 26 29.35 15 0.00
2023-11-03 2106 138000 94 4042150 29.40 29.40 29.20 29.35 0.00 0% 29.30 21 29.35 2 0.00
2023-11-06 2106 264000 145 7739400 29.35 29.50 29.20 29.45 0.10 0.34% 29.40 1 29.45 24 0.00
2023-11-07 2106 87000 52 2554900 29.40 29.45 29.30 29.30 0.15 -0.51% 29.30 31 29.35 1 0.00
2023-11-08 2106 311000 200 9173650 29.45 29.65 29.35 29.55 0.25 0.85% 29.50 1 29.55 17 0.00
2023-11-09 2106 154000 84 4534950 29.60 29.60 29.30 29.50 0.05 -0.17% 29.45 3 29.50 4 0.00
2023-11-10 2106 226000 115 6651600 29.30 29.60 29.30 29.40 0.10 -0.34% 29.35 2 29.40 20 0.00
2023-11-13 2106 358000 129 10588400 29.60 29.65 29.50 29.60 0.20 0.68% 29.55 30 29.60 2 0.00
2023-11-14 2106 399000 245 11860300 29.60 29.90 29.60 29.75 0.15 0.51% 29.75 3 29.80 26 0.00
2023-11-15 2106 2858000 1270 87299900 29.80 31.30 29.80 31.20 1.45 4.87% 31.20 9 31.25 41 0.00
2023-11-16 2106 1273000 747 39640800 31.30 31.35 30.90 30.95 0.25 -0.8% 30.95 8 31.00 15 0.00
2023-11-17 2106 1142000 691 35659850 31.00 31.45 31.00 31.35 0.40 1.29% 31.30 46 31.35 4 0.00
2023-11-20 2106 1589000 860 50134600 31.50 31.90 31.10 31.90 0.55 1.75% 31.85 9 31.90 11 0.00
2023-11-21 2106 2077000 1131 66827300 32.05 32.55 31.80 31.90 0.00 0% 31.90 6 31.95 20 0.00
2023-11-22 2106 841000 592 26878900 31.85 32.40 31.70 31.85 0.05 -0.16% 31.80 6 31.85 5 0.00
2023-11-23 2106 649000 378 20579050 31.90 31.95 31.55 31.75 0.10 -0.31% 31.65 36 31.75 4 0.00
2023-11-24 2106 753000 425 23765100 31.60 31.80 31.50 31.60 0.15 -0.47% 31.55 2 31.70 39 0.00
2023-11-27 2106 642000 389 20285850 31.65 32.00 31.40 31.45 0.15 -0.47% 31.35 59 31.50 6 0.00
2023-11-28 2106 1458000 862 46750150 31.50 32.25 31.50 32.05 0.60 1.91% 32.05 10 32.10 22 0.00
2023-11-29 2106 496000 402 15844300 32.10 32.20 31.80 32.00 0.05 -0.16% 32.00 11 32.05 8 0.00
2023-11-30 2106 959000 477 30414250 32.05 32.05 31.60 31.70 0.30 -0.94% 31.70 4 31.75 7 0.00
2023-12-01 2106 611000 371 19387850 31.70 32.00 31.55 31.60 0.10 -0.32% 31.60 39 31.65 5 0.00
2023-12-04 2106 958000 547 30026450 31.70 32.00 31.10 31.10 0.50 -1.58% 31.10 18 31.15 14 0.00
2023-12-05 2106 599000 427 18660750 31.15 31.35 31.00 31.25 0.15 0.48% 31.25 10 31.30 47 0.00
2023-12-06 2106 870000 635 27452450 31.40 31.75 31.40 31.70 0.45 1.44% 31.65 15 31.70 3 0.00
2023-12-07 2106 615000 320 19341900 31.70 31.75 31.25 31.40 0.30 -0.95% 31.35 1 31.40 27 0.00
2023-12-08 2106 614000 444 19204750 31.55 31.60 31.10 31.20 0.20 -0.64% 31.15 10 31.20 2 0.00
2023-12-11 2106 541000 345 16752700 31.30 31.30 30.85 30.90 0.30 -0.96% 30.85 85 30.90 66 0.00
2023-12-12 2106 615000 388 18992300 30.90 31.15 30.70 30.90 0.00 0% 30.80 2 30.90 24 0.00
2023-12-13 2106 611000 407 18757700 30.95 30.95 30.55 30.70 0.20 -0.65% 30.65 29 30.70 2 0.00
2023-12-14 2106 822000 535 25478800 30.90 31.30 30.70 31.00 0.30 0.98% 31.00 11 31.05 12 0.00
2023-12-15 2106 742000 497 22885900 31.10 31.10 30.75 30.75 0.25 -0.81% 30.75 20 30.80 2 0.00
2023-12-18 2106 497000 339 15306200 30.75 31.05 30.65 30.85 0.10 0.33% 30.80 6 30.85 20 0.00
2023-12-19 2106 699000 413 21342850 30.90 30.90 30.45 30.50 0.35 -1.13% 30.45 13 30.60 43 0.00
2023-12-20 2106 768000 482 23545050 30.75 30.85 30.50 30.75 0.25 0.82% 30.70 42 30.75 1 0.00
2023-12-21 2106 930000 570 28864450 30.70 31.30 30.70 31.25 0.50 1.63% 31.20 10 31.25 2 0.00
2023-12-22 2106 693000 542 21484600 31.30 31.35 30.75 30.85 0.40 -1.28% 30.80 21 30.85 18 0.00
2023-12-25 2106 226000 106 6982050 30.85 31.05 30.80 30.90 0.05 0.16% 30.90 8 30.95 9 0.00
2023-12-26 2106 387000 263 11923800 30.85 31.00 30.70 30.85 0.05 -0.16% 30.80 18 30.85 4 0.00
2023-12-27 2106 588000 413 18178000 30.85 31.10 30.70 31.10 0.25 0.81% 31.00 8 31.10 11 0.00
2023-12-28 2106 889000 565 27431650 31.05 31.10 30.70 31.05 0.05 -0.16% 30.90 29 31.05 6 0.00
2023-12-29 2106 449000 312 13890150 31.00 31.15 30.80 30.90 0.15 -0.48% 30.90 39 30.95 5 0.00