長榮航(2618)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　　28.15
0
0%		28.20
0.05
0.18%		28.00
-0.2
-0.71%		28.05
0.05
0.18%		 　28.30
0.25
0.89%		28.30
0
0%		28.35
0.05
0.18%		28.35
0
0%		28.65
0.3
1.06%		 　28.50
-0.15
-0.52%		28.40
-0.1
-0.35%		 　　　　　　　　　　　28.90
0.5
1.76%		29.00
0.1
0.35%		28.43
2 月29.95
0.95
3.28%		29.35
-0.6
-2%		29.30
-0.05
-0.17%		 　29.45
0.15
0.51%		29.20
-0.25
-0.85%		29.10
-0.1
-0.34%		29.05
-0.05
-0.17%		28.45
-0.6
-2.07%		 　28.20
-0.25
-0.88%		28.85
0.65
2.3%		28.50
-0.35
-1.21%		29.70
1.2
4.21%		29.30
-0.4
-1.35%		 　29.60
0.3
1.02%		28.90
-0.7
-2.36%		28.50
-0.4
-1.38%		28.55
0.05
0.18%		28.30
-0.25
-0.88%		 28.78
3 月28.05
-0.25
-0.88%		28.30
0.25
0.89%		28.35
0.05
0.18%		 　28.30
-0.05
-0.18%		28.30
0
0%		28.30
0
0%		28.75
0.45
1.59%		27.70
-1.05
-3.65%		 　27.80
0.1
0.36%		26.50
-1.3
-4.68%		26.70
0.2
0.75%		25.75
-0.95
-3.56%		26.10
0.35
1.36%		 　26.20
0.1
0.38%		26.15
-0.05
-0.19%		26.60
0.45
1.72%		26.60
0
0%		26.40
-0.2
-0.75%		 　26.60
0.2
0.76%		26.70
0.1
0.38%		27.15
0.45
1.69%		27.00
-0.15
-0.55%		26.85
-0.15
-0.56%		27.19
4 月 　　　　26.45
-0.4
-1.49%		26.50
0.05
0.19%		 　26.55
0.05
0.19%		26.80
0.25
0.94%		26.60
-0.2
-0.75%		27.25
0.65
2.44%		27.30
0.05
0.18%		 　27.05
-0.25
-0.92%		26.65
-0.4
-1.48%		26.65
0
0%		26.25
-0.4
-1.5%		26.00
-0.25
-0.95%		 　25.95
-0.05
-0.19%		25.65
-0.3
-1.16%		25.55
-0.1
-0.39%		26.35
0.8
3.13%		26.85
0.5
1.9%		 26.56
5 月　27.05
0.2
0.74%		27.10
0.05
0.18%		26.95
-0.15
-0.55%		27.05
0.1
0.37%		 　27.20
0.15
0.55%		27.15
-0.05
-0.18%		28.00
0.85
3.13%		27.65
-0.35
-1.25%		28.00
0.35
1.27%		 　27.80
-0.2
-0.71%		28.05
0.25
0.9%		28.05
0
0%		28.30
0.25
0.89%		29.60
1.3
4.59%		 　30.70
1.1
3.72%		30.35
-0.35
-1.14%		31.00
0.65
2.14%		31.55
0.55
1.77%		32.30
0.75
2.38%		 　33.60
1.3
4.02%		33.55
-0.05
-0.15%		33.95
0.4
1.19%		29.39
6 月36.00
2.05
6.04%		36.45
0.45
1.25%		 　35.55
-0.9
-2.47%		35.85
0.3
0.84%		35.60
-0.25
-0.7%		35.90
0.3
0.84%		35.85
-0.05
-0.14%		 　34.85
-1
-2.79%		36.20
1.35
3.87%		39.65
3.45
9.53%		41.35
1.7
4.29%		40.20
-1.15
-2.78%		 　40.70
0.5
1.24%		39.85
-0.85
-2.09%		40.45
0.6
1.51%		 　　　41.35
0.9
2.22%		39.20
-2.15
-5.2%		41.25
2.05
5.23%		40.45
-0.8
-1.94%		39.80
-0.65
-1.61%		 38.36
7 月　　40.10
0.3
0.75%		40.20
0.1
0.25%		40.00
-0.2
-0.5%		39.80
-0.2
-0.5%		39.80
0
0%		 　39.70
-0.1
-0.25%		40.30
0.6
1.51%		40.90
0.6
1.49%		39.75
-1.15
-2.81%		37.05
-2.7
-6.79%		 　　37.40
0.35
0.94%		36.10
-1.3
-3.48%		37.55
1.45
4.02%		37.10
-0.45
-1.2%		 　36.75
-0.35
-0.94%		36.90
0.15
0.41%		 37.85
0.95
2.57%		37.55
-0.3
-0.79%		 36.75
-0.8
-2.13%		38.27
8 月37.40
0.65
1.77%		36.70
-0.7
-1.87%		 36.45
-0.25
-0.68%		 　35.05
-1.4
-3.84%		35.80
0.75
2.14%		36.15
0.35
0.98%		36.60
0.45
1.24%		35.55
-1.05
-2.87%		 　34.10
-1.45
-4.08%		34.15
0.05
0.15%		33.50
-0.65
-1.9%		33.50
0
0%		33.20
-0.3
-0.9%		 　33.00
-0.2
-0.6%		33.90
0.9
2.73%		33.30
-0.6
-1.77%		33.30
0
0%		33.05
-0.25
-0.75%		 　32.05
-1
-3.03%		32.30
0.25
0.78%		31.80
-0.5
-1.55%		31.50
-0.3
-0.94%		34.19
9 月32.00
0.5
1.59%		 　32.05
0.05
0.16%		31.80
-0.25
-0.78%		31.65
-0.15
-0.47%		31.25
-0.4
-1.26%		30.95
-0.3
-0.96%		 　30.35
-0.6
-1.94%		30.70
0.35
1.15%		30.70
0
0%		30.80
0.1
0.33%		30.65
-0.15
-0.49%		 　30.50
-0.15
-0.49%		30.25
-0.25
-0.82%		29.95
-0.3
-0.99%		29.60
-0.35
-1.17%		29.65
0.05
0.17%		 　30.00
0.35
1.18%		29.75
-0.25
-0.83%		30.00
0.25
0.84%		29.75
-0.25
-0.83%		 30.5
10 月　29.45
-0.3
-1.01%		28.90
-0.55
-1.87%		28.30
-0.6
-2.08%		29.75
1.45
5.12%		29.25
-0.5
-1.68%		 　　　28.35
-0.9
-3.08%		29.20
0.85
3%		28.70
-0.5
-1.71%		 　27.50
-1.2
-4.18%		26.85
-0.65
-2.36%		26.60
-0.25
-0.93%		26.95
0.35
1.32%		26.50
-0.45
-1.67%		 　27.20
0.7
2.64%		27.70
0.5
1.84%		27.55
-0.15
-0.54%		27.30
-0.25
-0.91%		27.85
0.55
2.01%		 　27.40
-0.45
-1.62%		27.40
0
0%		27.88
11 月28.60
1.2
4.38%		28.85
0.25
0.87%		30.00
1.15
3.99%		 　30.10
0.1
0.33%		29.60
-0.5
-1.66%		29.25
-0.35
-1.18%		29.65
0.4
1.37%		29.70
0.05
0.17%		 　29.55
-0.15
-0.51%		29.35
-0.2
-0.68%		30.25
0.9
3.07%		32.00
1.75
5.79%		32.15
0.15
0.47%		 　31.55
-0.6
-1.87%		31.40
-0.15
-0.48%		31.50
0.1
0.32%		32.20
0.7
2.22%		31.25
-0.95
-2.95%		 　30.90
-0.35
-1.12%		31.45
0.55
1.78%		31.00
-0.45
-1.43%		31.30
0.3
0.97%		 30.55
12 月31.10
-0.2
-0.64%		 　31.50
0.4
1.29%		31.15
-0.35
-1.11%		31.45
0.3
0.96%		32.20
0.75
2.38%		32.35
0.15
0.47%		 　32.05
-0.3
-0.93%		31.80
-0.25
-0.78%		31.65
-0.15
-0.47%		31.75
0.1
0.32%		31.75
0
0%		 　30.85
-0.9
-2.83%		30.15
-0.7
-2.27%		30.60
0.45
1.49%		31.15
0.55
1.8%		31.90
0.75
2.41%		 　31.75
-0.15
-0.47%		31.60
-0.15
-0.47%		31.10
-0.5
-1.58%		31.25
0.15
0.48%		31.45
0.2
0.64%		　　31.47

說明:最高漲幅:9.53%最低跌幅:-6.79% 最高價:41.35最低價:25.55平均價:31.03,灰色底表示週末,漲132天(66.3)元,跌155天(-71.8)元,平盤14天
10%=1,6%=2,5%=3,4%=10,3%=10,2%=25,1%=49,0%=46,-0%=1,-1%=2,-2%=8,-3%=13,-4%=24,-5%=31,-6%=76,

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 2618 36238000 12970 1003451350 27.60 28.15 27.20 28.15 0.00 0% 28.10 800 28.15 467 11.13
2023-01-04 2618 13606000 4918 383293400 28.10 28.30 28.00 28.20 0.05 0.18% 28.15 49 28.20 154 11.15
2023-01-05 2618 19698000 6999 557493050 28.55 28.65 27.95 28.00 0.20 -0.71% 27.95 519 28.00 10 11.07
2023-01-06 2618 9113000 3111 255837750 28.25 28.25 27.90 28.05 0.05 0.18% 28.05 235 28.10 327 11.09
2023-01-09 2618 18778000 6220 532337750 28.45 28.70 28.15 28.30 0.25 0.89% 28.30 63 28.35 681 11.19
2023-01-10 2618 14601000 4876 413950800 28.45 28.50 28.20 28.30 0.00 0% 28.25 243 28.30 79 11.19
2023-01-11 2618 67843000 19573 1948093850 28.70 29.15 28.30 28.35 0.05 0.18% 28.35 69 28.40 450 11.21
2023-01-12 2618 27015000 6943 767054000 28.35 28.60 28.20 28.35 0.00 0% 28.35 159 28.40 331 11.21
2023-01-13 2618 51916000 11837 1488677600 28.45 28.85 28.40 28.65 0.30 1.06% 28.60 958 28.65 334 11.32
2023-01-16 2618 27040000 8386 771882950 28.70 28.80 28.40 28.50 0.15 -0.52% 28.45 595 28.50 181 11.26
2023-01-17 2618 31104000 8719 882644450 28.65 28.80 28.15 28.40 0.10 -0.35% 28.35 20 28.40 583 11.23
2023-01-30 2618 43646000 13111 1253794300 28.90 28.95 28.50 28.90 0.50 1.76% 28.85 255 28.90 1188 11.42
2023-01-31 2618 41711000 11174 1210540800 28.90 29.20 28.85 29.00 0.10 0.35% 28.95 202 29.00 694 11.46
2023-02-01 2618 108418000 25538 2147483647 29.15 30.00 29.05 29.95 0.95 3.28% 29.90 842 29.95 865 11.84
2023-02-02 2618 70123000 20042 2064579800 29.80 29.85 29.25 29.35 0.60 -2% 29.35 295 29.40 532 11.60
2023-02-03 2618 26658000 8112 783887050 29.50 29.65 29.25 29.30 0.05 -0.17% 29.30 110 29.35 467 11.58
2023-02-06 2618 32430000 8542 956412200 29.30 29.70 29.10 29.45 0.15 0.51% 29.45 392 29.50 301 11.64
2023-02-07 2618 31878000 9826 933463350 29.50 29.65 29.15 29.20 0.25 -0.85% 29.15 1486 29.20 419 11.54
2023-02-08 2618 32354000 10368 941785400 29.25 29.30 29.00 29.10 0.10 -0.34% 29.05 1134 29.10 18 11.50
2023-02-09 2618 16698000 4594 486386200 29.10 29.30 29.00 29.05 0.05 -0.17% 29.00 1992 29.05 380 11.48
2023-02-10 2618 43407000 15887 1238501850 28.90 29.10 28.25 28.45 0.60 -2.07% 28.40 190 28.45 26 11.25
2023-02-13 2618 32247000 10814 916308250 28.50 28.80 28.20 28.20 0.25 -0.88% 28.20 1462 28.25 82 11.15
2023-02-14 2618 57340000 13718 1652133650 28.35 29.00 28.35 28.85 0.65 2.3% 28.85 487 28.90 2119 11.40
2023-02-15 2618 41617000 13970 1192573550 28.85 29.00 28.45 28.50 0.35 -1.21% 28.45 362 28.50 73 11.26
2023-02-16 2618 177721000 38484 2147483647 28.60 29.90 28.60 29.70 1.20 4.21% 29.70 678 29.75 344 11.74
2023-02-17 2618 82441000 24272 2147483647 29.60 30.00 29.20 29.30 0.40 -1.35% 29.30 838 29.35 545 11.58
2023-02-20 2618 101810000 26998 2147483647 29.40 30.35 29.35 29.60 0.30 1.02% 29.55 1410 29.60 647 11.70
2023-02-21 2618 70599000 21937 2057240800 29.60 29.75 28.85 28.90 0.70 -2.36% 28.90 3736 28.95 99 11.42
2023-02-22 2618 51329000 16621 1462618700 28.70 28.70 28.40 28.50 0.40 -1.38% 28.45 480 28.50 802 11.26
2023-02-23 2618 36733000 10386 1051951000 28.55 28.85 28.50 28.55 0.05 0.18% 28.50 3192 28.55 18 11.28
2023-02-24 2618 39043000 12271 1108324400 28.55 28.75 28.30 28.30 0.25 -0.88% 28.30 2624 28.35 76 11.19
2023-03-01 2618 39522000 12434 1108592050 28.30 28.30 27.95 28.05 0.25 -0.88% 28.05 244 28.10 329 11.09
2023-03-02 2618 24653000 7238 699032650 28.10 28.55 28.10 28.30 0.25 0.89% 28.25 1338 28.30 36 11.19
2023-03-03 2618 23866000 6084 679240650 28.45 28.65 28.35 28.35 0.05 0.18% 28.35 233 28.40 103 11.21
2023-03-06 2618 23754000 7552 673844700 28.45 28.55 28.25 28.30 0.05 -0.18% 28.30 496 28.35 168 11.19
2023-03-07 2618 17568000 5431 497462500 28.30 28.40 28.25 28.30 0.00 0% 28.30 274 28.35 825 11.19
2023-03-08 2618 23877000 6749 673532250 28.30 28.30 28.10 28.30 0.00 0% 28.25 376 28.30 370 11.19
2023-03-09 2618 68964000 15790 1971868600 28.30 28.85 28.20 28.75 0.45 1.59% 28.70 986 28.75 730 11.36
2023-03-10 2618 85222000 28125 2147483647 28.55 28.70 27.55 27.70 1.05 -3.65% 27.70 882 27.75 541 10.95
2023-03-13 2618 34672000 10701 951898150 27.40 27.85 27.10 27.80 0.10 0.36% 27.75 118 27.80 335 10.99
2023-03-14 2618 101213000 42105 2147483647 27.60 27.60 26.50 26.50 1.30 -4.68% 26.50 356 26.55 492 10.47
2023-03-15 2618 42789000 14691 1148839800 26.85 27.15 26.60 26.70 0.20 0.75% 26.70 554 26.75 20 20.23
2023-03-16 2618 53359000 18679 1389046100 26.45 26.50 25.75 25.75 0.95 -3.56% 25.75 717 25.80 507 19.51
2023-03-17 2618 29402000 8848 764445050 26.00 26.20 25.85 26.10 0.35 1.36% 26.05 10 26.10 133 19.77
2023-03-20 2618 12626000 4453 330366450 26.20 26.30 26.05 26.20 0.10 0.38% 26.15 163 26.20 226 19.85
2023-03-21 2618 14057000 5209 368980850 26.35 26.45 26.10 26.15 0.05 -0.19% 26.15 142 26.20 126 19.81
2023-03-22 2618 23435000 7665 621101150 26.35 26.80 26.25 26.60 0.45 1.72% 26.55 875 26.60 53 20.15
2023-03-23 2618 15346000 5947 409819750 26.60 26.95 26.40 26.60 0.00 0% 26.60 947 26.65 212 20.15
2023-03-24 2618 16261000 5609 430862600 26.75 26.75 26.40 26.40 0.20 -0.75% 26.40 1931 26.45 240 20.00
2023-03-27 2618 14646000 3892 388349250 26.40 26.65 26.25 26.60 0.20 0.76% 26.55 484 26.60 224 20.15
2023-03-28 2618 24396000 8724 656559250 26.60 27.15 26.60 26.70 0.10 0.38% 26.70 79 26.75 126 20.23
2023-03-29 2618 30025000 10243 815796300 26.90 27.40 26.85 27.15 0.45 1.69% 27.10 237 27.15 54 20.57
2023-03-30 2618 19046000 6415 514793450 27.40 27.45 26.85 27.00 0.15 -0.55% 26.95 122 27.00 334 20.45
2023-03-31 2618 16015000 4161 431665450 27.05 27.15 26.85 26.85 0.15 -0.56% 26.85 680 26.90 360 20.34
2023-04-06 2618 19980000 7757 530350000 26.95 26.95 26.40 26.45 0.40 -1.49% 26.45 343 26.50 357 20.04
2023-04-07 2618 10213000 3316 271381450 26.55 26.70 26.50 26.50 0.05 0.19% 26.50 414 26.55 44 20.08
2023-04-10 2618 9866000 2844 261992250 26.55 26.70 26.45 26.55 0.05 0.19% 26.55 72 26.60 349 20.11
2023-04-11 2618 10701000 3680 286153900 26.70 26.85 26.55 26.80 0.25 0.94% 26.75 196 26.80 206 20.30
2023-04-12 2618 11953000 4393 318766850 26.85 26.90 26.60 26.60 0.20 -0.75% 26.60 948 26.65 101 20.15
2023-04-13 2618 55100000 16948 1510996750 27.25 27.70 27.15 27.25 0.65 2.44% 27.20 1473 27.25 175 20.64
2023-04-14 2618 19379000 6726 529211650 27.45 27.55 27.00 27.30 0.05 0.18% 27.30 80 27.35 485 20.68
2023-04-17 2618 22972000 8460 620988350 27.30 27.30 26.85 27.05 0.25 -0.92% 27.00 103 27.05 103 20.49
2023-04-18 2618 17531000 6837 468818050 27.00 27.00 26.60 26.65 0.40 -1.48% 26.65 118 26.70 129 20.19
2023-04-19 2618 13127000 5782 350896800 26.75 26.90 26.65 26.65 0.00 0% 26.65 718 26.70 61 20.19
2023-04-20 2618 19149000 7401 505673000 26.60 26.80 26.25 26.25 0.40 -1.5% 26.25 715 26.30 143 19.89
2023-04-21 2618 16435000 5821 429608600 26.35 26.45 26.00 26.00 0.25 -0.95% 26.00 3197 26.05 13 19.70
2023-04-24 2618 11071000 3922 287676100 26.05 26.15 25.90 25.95 0.05 -0.19% 25.95 1063 26.00 24 19.66
2023-04-25 2618 24089000 7519 623703500 26.05 26.35 25.65 25.65 0.30 -1.16% 25.65 14 25.70 22 19.43
2023-04-26 2618 25471000 7978 647533650 25.65 25.70 25.10 25.55 0.10 -0.39% 25.50 587 25.55 345 19.36
2023-04-27 2618 44786000 15610 1183289050 25.90 26.80 25.85 26.35 0.80 3.13% 26.35 145 26.40 69 19.96
2023-04-28 2618 23329000 7643 624060800 26.70 26.85 26.60 26.85 0.50 1.9% 26.80 162 26.85 800 20.34
2023-05-02 2618 18019000 5863 486072200 26.95 27.20 26.80 27.05 0.20 0.74% 27.00 114 27.05 39 20.49
2023-05-03 2618 16054000 5304 434609850 27.00 27.20 26.85 27.10 0.05 0.18% 27.05 239 27.10 97 20.53
2023-05-04 2618 15106000 4102 407338850 27.15 27.15 26.80 26.95 0.15 -0.55% 26.95 434 27.00 321 20.42
2023-05-05 2618 11226000 3092 303720100 27.00 27.15 26.95 27.05 0.10 0.37% 27.00 600 27.05 102 20.49
2023-05-08 2618 21383000 5041 582404850 27.20 27.45 27.05 27.20 0.15 0.55% 27.15 645 27.20 927 20.61
2023-05-09 2618 19178000 4460 522437250 27.35 27.40 27.10 27.15 0.05 -0.18% 27.15 444 27.20 274 20.57
2023-05-10 2618 119097000 27156 2147483647 28.60 28.80 27.85 28.00 0.85 3.13% 28.00 1133 28.05 343 18.18
2023-05-11 2618 96867000 20714 2147483647 27.90 28.45 27.40 27.65 0.35 -1.25% 27.60 60 27.65 859 17.95
2023-05-12 2618 61694000 11698 1703945300 27.65 28.05 27.10 28.00 0.35 1.27% 27.95 731 28.00 542 18.18
2023-05-15 2618 54706000 11774 1529604400 27.95 28.40 27.60 27.80 0.20 -0.71% 27.80 37 27.85 858 18.05
2023-05-16 2618 71637000 14757 2020701800 27.90 28.40 27.90 28.05 0.25 0.9% 28.05 289 28.10 1335 18.21
2023-05-17 2618 45678035 13430 1282658314 28.10 28.30 27.90 28.05 0.00 0% 28.00 1360 28.05 666 18.21
2023-05-18 2618 70831000 11481 2003687150 28.20 28.45 28.15 28.30 0.25 0.89% 28.25 1540 28.30 4593 18.38
2023-05-19 2618 351449000 72404 2147483647 28.30 30.70 28.25 29.60 1.30 4.59% 29.60 293 29.65 954 19.22
2023-05-22 2618 263056000 54568 2147483647 29.95 30.85 29.55 30.70 1.10 3.72% 30.70 271 30.75 2610 19.94
2023-05-23 2618 206630000 47497 2147483647 30.60 31.25 30.25 30.35 0.35 -1.14% 30.35 2035 30.40 728 19.71
2023-05-24 2618 135271000 29285 2147483647 30.35 31.10 30.30 31.00 0.65 2.14% 30.95 474 31.00 1821 20.13
2023-05-25 2618 173114000 42921 2147483647 31.00 32.00 30.60 31.55 0.55 1.77% 31.50 671 31.55 154 20.49
2023-05-26 2618 194170000 49270 2147483647 31.80 33.00 31.75 32.30 0.75 2.38% 32.25 378 32.30 103 20.97
2023-05-29 2618 252185000 59513 2147483647 32.80 34.15 32.65 33.60 1.30 4.02% 33.60 86 33.65 1387 21.82
2023-05-30 2618 179147000 46542 2147483647 34.00 34.30 33.15 33.55 0.05 -0.15% 33.55 204 33.60 925 21.79
2023-05-31 2618 129878000 29459 2147483647 33.90 34.15 33.70 33.95 0.40 1.19% 33.95 2015 34.00 138 22.05
2023-06-01 2618 290194000 74486 2147483647 34.00 36.00 33.60 36.00 2.05 6.04% 35.95 253 36.00 1410 23.38
2023-06-02 2618 219661000 60684 2147483647 36.35 36.95 35.60 36.45 0.45 1.25% 36.45 211 36.50 430 23.67
2023-06-05 2618 145572000 41665 2147483647 36.65 36.85 35.35 35.55 0.90 -2.47% 35.55 26 35.60 427 23.08
2023-06-06 2618 130136000 30210 2147483647 35.55 36.45 35.55 35.85 0.30 0.84% 35.85 1157 35.90 617 23.28
2023-06-07 2618 102758000 26947 2147483647 36.15 36.40 35.50 35.60 0.25 -0.7% 35.55 983 35.60 165 23.12
2023-06-08 2618 143196000 35372 2147483647 35.60 36.15 34.80 35.90 0.30 0.84% 35.90 734 35.95 1374 23.31
2023-06-09 2618 96452000 22582 2147483647 36.15 36.65 35.80 35.85 0.05 -0.14% 35.85 1263 35.90 296 23.28
2023-06-12 2618 159647000 40635 2147483647 35.50 35.65 33.80 34.85 1.00 -2.79% 34.80 237 34.85 82 22.63
2023-06-13 2618 146171000 38126 2147483647 35.35 36.35 35.20 36.20 1.35 3.87% 36.20 522 36.25 908 23.51
2023-06-14 2618 418760000 109291 2147483647 37.00 39.80 36.90 39.65 3.45 9.53% 39.65 86 39.70 2317 25.75
2023-06-15 2618 494479000 142095 2147483647 40.60 41.85 39.70 41.35 1.70 4.29% 41.35 87 41.40 190 26.85
2023-06-16 2618 293576000 89404 2147483647 41.50 42.15 39.80 40.20 1.15 -2.78% 40.15 1291 40.20 429 26.10
2023-06-19 2618 137573000 38929 2147483647 40.55 41.60 40.50 40.70 0.50 1.24% 40.65 653 40.70 239 26.43
2023-06-20 2618 140336000 37709 2147483647 41.00 41.30 39.60 39.85 0.85 -2.09% 39.85 137 39.90 336 25.88
2023-06-21 2618 126682000 31741 2147483647 40.25 40.70 39.70 40.45 0.60 1.51% 40.40 645 40.45 660 26.27
2023-06-26 2618 137343000 33043 2147483647 40.35 41.40 39.85 41.35 0.90 2.22% 41.30 341 41.35 945 26.85
2023-06-27 2618 204975000 56690 2147483647 41.00 41.05 38.55 39.20 2.15 -5.2% 39.15 334 39.20 138 25.45
2023-06-28 2618 162636000 39033 2147483647 40.20 41.30 40.00 41.25 2.05 5.23% 41.25 84 41.30 1441 26.79
2023-06-29 2618 159128000 40221 2147483647 41.35 41.35 39.90 40.45 0.80 -1.94% 40.40 583 40.45 311 26.27
2023-06-30 2618 103620000 30520 2147483647 40.20 40.60 39.70 39.80 0.65 -1.61% 39.80 1579 39.85 78 25.84
2023-07-03 2618 115270000 31219 2147483647 40.00 40.55 39.25 40.10 0.30 0.75% 40.05 572 40.10 621 26.04
2023-07-04 2618 92501000 24299 2147483647 40.30 40.75 39.75 40.20 0.10 0.25% 40.15 756 40.20 361 26.10
2023-07-05 2618 264127000 72658 2147483647 40.40 42.40 40.00 40.00 0.20 -0.5% 40.00 4085 40.05 146 25.97
2023-07-06 2618 115209000 32695 2147483647 39.60 40.00 39.10 39.80 0.20 -0.5% 39.75 23 39.80 761 25.84
2023-07-07 2618 108795000 27081 2147483647 39.85 40.60 39.60 39.80 0.00 0% 39.80 498 39.85 243 25.84
2023-07-10 2618 67193000 16247 2147483647 40.00 40.20 39.60 39.70 0.10 -0.25% 39.65 1581 39.70 777 25.78
2023-07-11 2618 138010000 33560 2147483647 40.75 41.00 39.85 40.30 0.60 1.51% 40.30 1045 40.35 770 26.17
2023-07-12 2618 107574000 26604 2147483647 40.60 41.10 40.50 40.90 0.60 1.49% 40.90 184 40.95 1041 26.56
2023-07-13 2618 194634000 57389 2147483647 41.30 41.35 39.40 39.75 1.15 -2.81% 39.70 2019 39.75 325 25.81
2023-07-14 2618 230058000 76994 2147483647 39.40 39.50 36.85 37.05 0.00 -6.79% 37.00 1304 37.05 206 24.06
2023-07-18 2618 96428000 26997 2147483647 37.45 37.90 36.60 37.40 0.35 0.94% 37.40 809 37.45 818 24.29
2023-07-19 2618 126949000 40385 2147483647 37.60 37.70 35.30 36.10 1.30 -3.48% 36.10 56 36.15 260 23.44
2023-07-20 2618 109025000 31073 2147483647 36.10 37.65 36.05 37.55 1.45 4.02% 37.55 449 37.60 965 24.38
2023-07-21 2618 74629000 20747 2147483647 37.55 37.85 37.05 37.10 0.45 -1.2% 37.10 1098 37.15 853 24.09
2023-07-24 2618 52682000 16382 1935371900 37.30 37.35 36.50 36.75 0.35 -0.94% 36.75 581 36.80 203 23.86
2023-07-25 2618 51493000 16076 1895121650 36.90 37.20 36.20 36.90 0.15 0.41% 36.85 466 36.90 953 23.96
2023-07-27 2618 77529000 22769 2147483647 37.25 38.20 37.20 37.85 0.75 2.57% 37.80 521 37.85 19 24.58
2023-07-28 2618 53671000 16229 2010128450 37.75 37.95 37.10 37.55 0.30 -0.79% 37.55 11 37.60 849 24.38
2023-07-31 2618 51401000 17896 1900508400 37.65 37.75 36.45 36.75 0.80 -2.13% 36.75 173 36.80 87 23.86
2023-08-01 2618 50331000 15334 1878876400 36.95 37.60 36.80 37.40 0.65 1.77% 37.35 149 37.40 124 24.29
2023-08-02 2618 69451000 22329 2147483647 37.40 37.85 36.40 36.70 0.70 -1.87% 36.65 842 36.70 184 23.83
2023-08-04 2618 36000000 12694 1309160500 36.40 36.70 36.00 36.45 0.25 -0.68% 36.40 321 36.45 152 23.67
2023-08-07 2618 104904000 33937 2147483647 36.40 36.40 34.50 35.05 1.40 -3.84% 35.00 1380 35.05 74 22.76
2023-08-08 2618 68024000 19526 2147483647 35.30 36.50 35.20 35.80 0.75 2.14% 35.80 323 35.85 53 23.25
2023-08-09 2618 74538000 21558 2147483647 36.15 37.10 36.10 36.15 0.35 0.98% 36.15 473 36.20 188 23.47
2023-08-10 2618 78147000 22580 2147483647 36.30 36.90 35.20 36.60 0.45 1.24% 36.60 557 36.65 440 23.77
2023-08-11 2618 156454000 44688 2147483647 36.00 36.85 34.70 35.55 1.05 -2.87% 35.55 222 35.60 221 23.08
2023-08-14 2618 113824000 34880 2147483647 35.20 35.70 33.85 34.10 1.45 -4.08% 34.05 168 34.10 78 14.76
2023-08-15 2618 83768000 23389 2147483647 34.65 35.35 34.10 34.15 0.05 0.15% 34.15 619 34.20 80 14.78
2023-08-16 2618 81322000 25665 2147483647 33.90 34.20 33.30 33.50 0.65 -1.9% 33.50 173 33.55 360 14.50
2023-08-17 2618 68107000 18485 2147483647 33.10 33.95 32.80 33.50 0.00 0% 33.50 165 33.55 94 14.50
2023-08-18 2618 62852000 19289 2108127000 33.80 34.20 33.20 33.20 0.30 -0.9% 33.20 216 33.25 162 14.37
2023-08-21 2618 46882000 12895 1555155950 33.50 33.80 32.85 33.00 0.20 -0.6% 32.95 1338 33.00 669 14.29
2023-08-22 2618 109580000 26730 2147483647 33.90 34.65 33.80 33.90 0.90 2.73% 33.90 185 33.95 848 14.68
2023-08-23 2618 116775000 33552 2147483647 34.55 34.90 33.20 33.30 0.60 -1.77% 33.30 202 33.35 776 14.42
2023-08-24 2618 64776000 14489 2147483647 33.40 33.70 33.10 33.30 0.00 0% 33.30 572 33.35 270 14.42
2023-08-25 2618 82497000 19923 2147483647 33.80 33.85 33.05 33.05 0.25 -0.75% 33.05 1277 33.10 50 14.31
2023-08-28 2618 74407000 24346 2147483647 33.25 33.30 32.05 32.05 1.00 -3.03% 32.05 1562 32.10 92 13.87
2023-08-29 2618 46895000 9691 1514592900 32.35 32.60 32.05 32.30 0.25 0.78% 32.25 441 32.30 305 13.98
2023-08-30 2618 65617000 19938 2094697000 32.55 32.55 31.70 31.80 0.50 -1.55% 31.80 30 31.85 323 13.77
2023-08-31 2618 67311000 18303 2122410050 31.85 32.15 31.30 31.50 0.30 -0.94% 31.50 569 31.55 31 13.64
2023-09-01 2618 56128000 17156 1798306100 31.65 32.35 31.60 32.00 0.50 1.59% 32.00 457 32.05 236 13.85
2023-09-04 2618 34869000 9998 1111485200 32.00 32.15 31.50 32.05 0.05 0.16% 32.00 650 32.05 486 13.87
2023-09-05 2618 44426000 12925 1417406000 32.10 32.35 31.70 31.80 0.25 -0.78% 31.75 1601 31.80 705 13.77
2023-09-06 2618 40570000 11054 1290438950 31.80 32.05 31.65 31.65 0.15 -0.47% 31.65 876 31.70 107 13.70
2023-09-07 2618 43452000 13113 1364350600 31.65 31.75 31.15 31.25 0.40 -1.26% 31.20 2075 31.25 41 13.53
2023-09-08 2618 48183000 12763 1499276200 31.25 31.60 30.95 30.95 0.30 -0.96% 30.95 1396 31.00 193 13.40
2023-09-11 2618 56770000 16669 1737961500 31.10 31.15 30.30 30.35 0.60 -1.94% 30.35 124 30.40 368 13.14
2023-09-12 2618 52080000 14229 1603208700 30.55 31.10 30.50 30.70 0.35 1.15% 30.70 477 30.75 140 13.29
2023-09-13 2618 43223000 9817 1320417300 30.85 30.90 30.25 30.70 0.00 0% 30.70 29 30.75 656 13.29
2023-09-14 2618 49418000 11790 1513109300 30.85 30.95 30.35 30.80 0.10 0.33% 30.75 575 30.80 296 13.33
2023-09-15 2618 50795000 11366 1557826950 30.85 30.85 30.50 30.65 0.15 -0.49% 30.65 679 30.70 1101 13.27
2023-09-18 2618 29466000 7864 902896550 30.65 31.00 30.40 30.50 0.15 -0.49% 30.50 1741 30.55 148 13.20
2023-09-19 2618 37112000 10301 1126314050 30.60 30.60 30.25 30.25 0.25 -0.82% 30.25 867 30.30 269 13.10
2023-09-20 2618 41198000 13933 1238546300 30.20 30.30 29.95 29.95 0.30 -0.99% 29.95 1268 30.00 106 12.97
2023-09-21 2618 51846000 14864 1543424650 30.15 30.25 29.55 29.60 0.35 -1.17% 29.55 1467 29.60 573 12.81
2023-09-22 2618 60011000 13692 1765388900 29.50 29.70 29.10 29.65 0.05 0.17% 29.60 672 29.65 536 12.84
2023-09-25 2618 63502000 14206 1911191800 29.80 30.60 29.60 30.00 0.35 1.18% 30.00 11 30.05 960 12.99
2023-09-26 2618 33533000 8424 1000780500 29.95 30.15 29.70 29.75 0.25 -0.83% 29.75 53 29.80 196 12.88
2023-09-27 2618 31580000 8538 948540450 29.85 30.25 29.85 30.00 0.25 0.84% 29.95 364 30.00 252 12.99
2023-09-28 2618 31675000 7901 946859250 30.15 30.20 29.75 29.75 0.25 -0.83% 29.75 1089 29.80 22 12.88
2023-10-02 2618 43983000 11445 1301261800 30.00 30.00 29.45 29.45 0.30 -1.01% 29.45 558 29.50 603 12.75
2023-10-03 2618 62820000 16951 1823774300 29.45 29.50 28.85 28.90 0.55 -1.87% 28.90 69 28.95 40 12.51
2023-10-04 2618 54869000 16763 1561400250 28.90 28.90 28.30 28.30 0.60 -2.08% 28.30 307 28.35 206 12.25
2023-10-05 2618 107490000 29126 2147483647 29.40 30.15 29.20 29.75 1.45 5.12% 29.75 295 29.80 168 12.88
2023-10-06 2618 60256000 15400 1771899700 29.95 30.00 29.20 29.25 0.50 -1.68% 29.25 1471 29.30 200 12.66
2023-10-11 2618 66470000 20002 1898474700 29.30 29.30 28.30 28.35 0.90 -3.08% 28.30 3434 28.35 267 12.27
2023-10-12 2618 63764000 16243 1858739050 28.85 29.40 28.65 29.20 0.85 3% 29.15 237 29.20 2110 12.64
2023-10-13 2618 43187000 12873 1246217700 29.00 29.10 28.65 28.70 0.50 -1.71% 28.70 150 28.75 81 12.42
2023-10-16 2618 87098000 26705 2147483647 28.40 28.45 27.50 27.50 1.20 -4.18% 27.50 909 27.55 279 11.90
2023-10-17 2618 80475000 24274 2147483647 27.70 27.75 26.80 26.85 0.65 -2.36% 26.80 3571 26.85 48 11.62
2023-10-18 2618 63201000 17413 1700361150 27.00 27.50 26.50 26.60 0.25 -0.93% 26.55 1280 26.60 49 11.52
2023-10-19 2618 47044000 11961 1254406750 26.35 26.95 26.20 26.95 0.35 1.32% 26.90 802 26.95 122 11.67
2023-10-20 2618 56259000 14573 1479982400 26.65 26.75 25.90 26.50 0.45 -1.67% 26.50 195 26.55 250 11.47
2023-10-23 2618 41505000 12825 1126149450 26.35 27.50 26.30 27.20 0.70 2.64% 27.20 223 27.25 474 11.77
2023-10-24 2618 46283000 12228 1271828700 27.40 27.80 27.00 27.70 0.50 1.84% 27.70 1754 27.75 647 11.99
2023-10-25 2618 38033909 10090 1049247178 27.60 27.80 27.30 27.55 0.15 -0.54% 27.55 540 27.60 448 11.93
2023-10-26 2618 49204000 12870 1353373800 27.35 27.95 27.30 27.30 0.25 -0.91% 27.30 2057 27.35 597 11.82
2023-10-27 2618 46873000 13116 1304148350 27.45 28.15 27.40 27.85 0.55 2.01% 27.80 524 27.85 139 12.06
2023-10-30 2618 30461000 9017 837071750 27.80 27.80 27.30 27.40 0.45 -1.62% 27.35 468 27.40 88 11.86
2023-10-31 2618 36187000 10281 1001286700 27.70 28.10 27.35 27.40 0.00 0% 27.40 192 27.45 109 11.86
2023-11-01 2618 95844000 24459 2147483647 27.65 28.70 27.65 28.60 1.20 4.38% 28.60 311 28.65 584 12.38
2023-11-02 2618 77838000 18811 2147483647 28.55 29.10 28.20 28.85 0.25 0.87% 28.80 755 28.85 92 12.49
2023-11-03 2618 125415000 32968 2147483647 29.20 30.20 29.10 30.00 1.15 3.99% 29.95 805 30.00 608 12.99
2023-11-06 2618 97124000 24618 2147483647 30.80 30.95 30.00 30.10 0.10 0.33% 30.10 63 30.15 464 13.03
2023-11-07 2618 59203000 17316 1751713400 30.00 30.20 29.25 29.60 0.50 -1.66% 29.55 895 29.60 514 12.81
2023-11-08 2618 90332000 26153 2147483647 29.85 30.35 29.20 29.25 0.35 -1.18% 29.25 781 29.30 183 12.66
2023-11-09 2618 61357000 16309 1813723400 29.25 29.95 28.95 29.65 0.40 1.37% 29.65 255 29.70 96 9.35
2023-11-10 2618 36481000 10601 1083621400 29.50 29.95 29.45 29.70 0.05 0.17% 29.70 751 29.75 221 9.37
2023-11-13 2618 65262000 16707 1930995200 30.05 30.10 29.20 29.55 0.15 -0.51% 29.55 213 29.60 72 9.32
2023-11-14 2618 47973000 12418 1416194400 29.70 30.00 29.30 29.35 0.20 -0.68% 29.35 682 29.40 77 9.26
2023-11-15 2618 100716000 26679 2147483647 29.70 30.50 29.45 30.25 0.90 3.07% 30.20 273 30.25 549 9.54
2023-11-16 2618 282746000 75605 2147483647 30.45 32.25 30.45 32.00 1.75 5.79% 31.95 421 32.00 4334 10.09
2023-11-17 2618 150362000 41884 2147483647 32.50 32.70 31.80 32.15 0.15 0.47% 32.10 788 32.15 220 10.14
2023-11-20 2618 121896000 30116 2147483647 31.10 31.85 30.65 31.55 0.60 -1.87% 31.50 920 31.55 95 9.95
2023-11-21 2618 75035000 25282 2147483647 31.70 31.80 31.25 31.40 0.15 -0.48% 31.35 1414 31.40 10 9.91
2023-11-22 2618 87285000 23014 2147483647 31.55 32.15 31.30 31.50 0.10 0.32% 31.50 1 31.55 228 9.94
2023-11-23 2618 96601000 26922 2147483647 31.75 32.30 31.40 32.20 0.70 2.22% 32.20 22 32.25 641 10.16
2023-11-24 2618 100377000 29098 2147483647 31.80 31.80 31.25 31.25 0.95 -2.95% 31.25 1750 31.30 66 9.86
2023-11-27 2618 56424000 15195 1760290300 31.50 31.60 30.90 30.90 0.35 -1.12% 30.90 763 30.95 142 9.75
2023-11-28 2618 52508000 14140 1647995550 31.30 31.65 31.10 31.45 0.55 1.78% 31.40 209 31.45 212 9.92
2023-11-29 2618 60995000 17379 1897895100 31.55 31.60 30.95 31.00 0.45 -1.43% 31.00 146 31.05 31 9.78
2023-11-30 2618 57445000 11217 1789657950 31.15 31.30 30.90 31.30 0.30 0.97% 31.25 1 31.30 2048 9.87
2023-12-01 2618 44126000 11902 1376358850 31.30 31.50 31.00 31.10 0.20 -0.64% 31.10 254 31.15 61 9.81
2023-12-04 2618 69461000 18620 2147483647 31.10 31.80 31.00 31.50 0.40 1.29% 31.45 1883 31.50 25 9.94
2023-12-05 2618 43707000 14280 1366374750 31.50 31.60 31.15 31.15 0.35 -1.11% 31.15 294 31.20 119 9.83
2023-12-06 2618 39500000 11106 1244163900 31.15 31.75 31.15 31.45 0.30 0.96% 31.45 99 31.50 636 9.92
2023-12-07 2618 114851000 32930 2147483647 31.80 32.25 31.60 32.20 0.75 2.38% 32.15 357 32.20 1911 10.16
2023-12-08 2618 149054000 35543 2147483647 32.40 32.90 32.10 32.35 0.15 0.47% 32.35 882 32.40 410 10.20
2023-12-11 2618 64884000 16567 2090669750 32.60 32.70 32.00 32.05 0.30 -0.93% 32.05 106 32.10 357 10.11
2023-12-12 2618 60302000 17105 1924515750 32.10 32.45 31.60 31.80 0.25 -0.78% 31.80 315 31.85 677 10.03
2023-12-13 2618 47597000 13543 1507466800 31.80 31.95 31.50 31.65 0.15 -0.47% 31.65 413 31.70 989 9.98
2023-12-14 2618 51302000 12248 1630379200 31.80 32.05 31.60 31.75 0.10 0.32% 31.75 40 31.80 441 10.02
2023-12-15 2618 47636000 10920 1515201350 31.95 32.10 31.65 31.75 0.00 0% 31.75 391 31.80 958 10.02
2023-12-18 2618 104359000 30495 2147483647 31.60 31.60 30.65 30.85 0.90 -2.83% 30.80 756 30.85 748 9.73
2023-12-19 2618 86963000 24956 2147483647 30.60 30.60 29.95 30.15 0.70 -2.27% 30.10 303 30.15 383 9.51
2023-12-20 2618 55044000 17596 1675925100 30.10 30.60 30.10 30.60 0.45 1.49% 30.55 35 30.60 1048 9.65
2023-12-21 2618 46394000 14965 1433451900 30.30 31.20 30.20 31.15 0.55 1.8% 31.10 630 31.15 219 9.83
2023-12-22 2618 99488000 27490 2147483647 31.45 32.25 31.15 31.90 0.75 2.41% 31.90 164 31.95 2031 10.06
2023-12-25 2618 63887000 18605 2035841950 31.90 32.15 31.60 31.75 0.15 -0.47% 31.75 96 31.80 59 10.02
2023-12-26 2618 32801000 10581 1042494250 32.00 32.10 31.60 31.60 0.15 -0.47% 31.60 1548 31.65 14 9.97
2023-12-27 2618 53473000 19752 1670750100 31.70 31.75 31.05 31.10 0.50 -1.58% 31.10 584 31.15 116 9.81
2023-12-28 2618 31477000 10071 982566350 31.20 31.45 31.00 31.25 0.15 0.48% 31.25 745 31.30 43 9.86
2023-12-29 2618 32155000 8007 1012819250 31.40 31.65 31.30 31.45 0.20 0.64% 31.40 644 31.45 50 9.92