彰銀(2801)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　17.25
0
0%		17.20
-0.05
-0.29%		17.35
0.15
0.87%		17.40
0.05
0.29%		 　17.50
0.1
0.57%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.45
-0.05
-0.29%		17.50
0.05
0.29%		 　17.60
0.1
0.57%		17.60
0
0%		 　　　　　　　　　　　17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.5
2 月17.60
0
0%		17.45
-0.15
-0.85%		17.45
0
0%		 　17.30
-0.15
-0.86%		17.40
0.1
0.58%		17.30
-0.1
-0.57%		17.30
0
0%		17.30
0
0%		 　17.25
-0.05
-0.29%		17.30
0.05
0.29%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		17.45
0.15
0.87%		 　17.55
0.1
0.57%		17.55
0
0%		17.45
-0.1
-0.57%		17.50
0.05
0.29%		17.45
-0.05
-0.29%		 17.42
3 月17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.45
0.05
0.29%		 　17.50
0.05
0.29%		17.55
0.05
0.29%		17.45
-0.1
-0.57%		17.55
0.1
0.57%		17.35
-0.2
-1.14%		 　17.30
-0.05
-0.29%		17.15
-0.15
-0.87%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		16.95
-0.05
-0.29%		 　16.75
-0.2
-1.18%		16.95
0.2
1.19%		17.20
0.25
1.47%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		 　17.20
0
0%		17.30
0.1
0.58%		17.35
0.05
0.29%		17.25
-0.1
-0.58%		17.35
0.1
0.58%		17.25
4 月 　　　　17.45
0.1
0.58%		17.40
-0.05
-0.29%		 　17.50
0.1
0.57%		17.60
0.1
0.57%		17.55
-0.05
-0.28%		17.55
0
0%		17.60
0.05
0.28%		 　17.50
-0.1
-0.57%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.55
0
0%		 　17.55
0
0%		17.50
-0.05
-0.28%		17.50
0
0%		17.65
0.15
0.86%		17.80
0.15
0.85%		 17.6
5 月　18.00
0.2
1.12%		17.85
-0.15
-0.83%		17.95
0.1
0.56%		18.05
0.1
0.56%		 　18.00
-0.05
-0.28%		18.05
0.05
0.28%		17.95
-0.1
-0.55%		18.05
0.1
0.56%		17.90
-0.15
-0.83%		 　18.00
0.1
0.56%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.30
0.15
0.83%		18.30
0
0%		 　18.35
0.05
0.27%		18.30
-0.05
-0.27%		18.30
0
0%		18.10
-0.2
-1.09%		18.10
0
0%		 　18.15
0.05
0.28%		18.25
0.1
0.55%		18.00
-0.25
-1.37%		18.1
6 月18.05
0.05
0.28%		18.20
0.15
0.83%		 　18.25
0.05
0.27%		18.25
0
0%		18.30
0.05
0.27%		18.35
0.05
0.27%		18.40
0.05
0.27%		 　18.35
-0.05
-0.27%		18.45
0.1
0.54%		18.60
0.15
0.81%		18.70
0.1
0.54%		18.50
-0.2
-1.07%		 　18.90
0.4
2.16%		18.85
-0.05
-0.26%		18.75
-0.1
-0.53%		 　　　18.60
-0.15
-0.8%		18.50
-0.1
-0.54%		18.50
0
0%		18.60
0.1
0.54%		18.65
0.05
0.27%		 18.5
7 月　　18.75
0.1
0.54%		18.65
-0.1
-0.53%		18.60
-0.05
-0.27%		18.35
-0.25
-1.34%		18.30
-0.05
-0.27%		 　18.35
0.05
0.27%		18.55
0.2
1.09%		18.55
0
0%		18.45
-0.1
-0.54%		18.65
0.2
1.08%		 　　18.80
0.15
0.8%		18.70
-0.1
-0.53%		18.75
0.05
0.27%		18.60
-0.15
-0.8%		 　18.55
-0.05
-0.27%		18.65
0.1
0.54%		 18.85
0.2
1.07%		18.80
-0.05
-0.27%		 18.85
0.05
0.27%		18.64
8 月18.90
0.05
0.27%		18.65
-0.25
-1.32%		 18.65
0
0%		 　18.80
0.15
0.8%		18.65
-0.15
-0.8%		18.75
0.1
0.54%		17.80
-0.95
-5.07%		17.55
-0.25
-1.4%		 　17.30
-0.25
-1.42%		17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		 　17.25
0.1
0.58%		17.25
0
0%		17.25
0
0%		17.35
0.1
0.58%		17.35
0
0%		 　17.50
0.15
0.86%		17.50
0
0%		17.50
0
0%		17.30
-0.2
-1.14%		17.75
9 月17.35
0.05
0.29%		 　17.45
0.1
0.58%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		17.30
0
0%		17.40
0.1
0.58%		 　17.40
0
0%		17.50
0.1
0.57%		17.45
-0.05
-0.29%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		 　17.50
0
0%		17.45
-0.05
-0.29%		17.45
0
0%		17.25
-0.2
-1.15%		17.25
0
0%		 　17.40
0.15
0.87%		17.25
-0.15
-0.86%		17.25
0
0%		17.25
0
0%		 17.38
10 月　17.30
0.05
0.29%		17.20
-0.1
-0.58%		17.05
-0.15
-0.87%		17.10
0.05
0.29%		17.30
0.2
1.17%		 　　　17.50
0.2
1.16%		17.50
0
0%		17.50
0
0%		 　17.60
0.1
0.57%		17.45
-0.15
-0.85%		17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.30
-0.1
-0.57%		 　17.15
-0.15
-0.87%		17.20
0.05
0.29%		17.20
0
0%		17.05
-0.15
-0.87%		17.25
0.2
1.17%		 　17.15
-0.1
-0.58%		17.15
0
0%		17.3
11 月17.30
0.15
0.87%		17.30
0
0%		17.40
0.1
0.58%		 　17.45
0.05
0.29%		17.45
0
0%		17.40
-0.05
-0.29%		17.40
0
0%		17.35
-0.05
-0.29%		 　17.40
0.05
0.29%		17.40
0
0%		17.55
0.15
0.86%		17.65
0.1
0.57%		17.70
0.05
0.28%		 　17.80
0.1
0.56%		17.90
0.1
0.56%		17.75
-0.15
-0.84%		17.75
0
0%		17.75
0
0%		 　17.80
0.05
0.28%		17.90
0.1
0.56%		17.95
0.05
0.28%		17.80
-0.15
-0.84%		 17.61
12 月17.85
0.05
0.28%		 　17.85
0
0%		17.80
-0.05
-0.28%		17.80
0
0%		17.80
0
0%		17.85
0.05
0.28%		 　17.95
0.1
0.56%		18.00
0.05
0.28%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		17.85
-0.15
-0.83%		 　17.75
-0.1
-0.56%		17.60
-0.15
-0.85%		17.55
-0.05
-0.28%		17.45
-0.1
-0.57%		17.55
0.1
0.57%		 　17.65
0.1
0.57%		17.80
0.15
0.85%		17.85
0.05
0.28%		17.95
0.1
0.56%		17.90
-0.05
-0.28%		　　17.8

說明:最高漲幅:2.16%最低跌幅:-5.07% 最高價:18.90最低價:16.75平均價:17.74,灰色底表示週末,漲153天(15)元,跌98天(-11.35)元,平盤50天
2%=2,1%=86,0%=115,-0%=1,-1%=38,-2%=59,

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 2801 2753000 717 47216600 17.10 17.25 17.05 17.25 0.10 0% 17.20 3 17.25 320 17.25
2023-01-04 2801 3260000 783 56190200 17.25 17.30 17.20 17.20 0.05 -0.29% 17.20 241 17.25 60 17.20
2023-01-05 2801 2840000 845 49169800 17.20 17.35 17.20 17.35 0.15 0.87% 17.30 3 17.35 771 17.35
2023-01-06 2801 2369000 681 41118350 17.35 17.40 17.25 17.40 0.05 0.29% 17.35 114 17.40 1408 17.40
2023-01-09 2801 9309000 1695 162654500 17.45 17.50 17.35 17.50 0.10 0.57% 17.45 366 17.50 148 17.50
2023-01-10 2801 8423000 1556 147557700 17.50 17.55 17.45 17.55 0.05 0.29% 17.50 151 17.55 813 17.55
2023-01-11 2801 4430000 871 77471300 17.50 17.55 17.40 17.50 0.05 -0.28% 17.45 195 17.50 949 17.50
2023-01-12 2801 3977000 1166 69422500 17.50 17.50 17.40 17.45 0.05 -0.29% 17.45 42 17.50 1795 17.45
2023-01-13 2801 3995000 871 69924100 17.50 17.55 17.45 17.50 0.05 0.29% 17.45 258 17.50 778 17.50
2023-01-16 2801 6210000 1298 108996450 17.50 17.60 17.50 17.60 0.10 0.57% 17.55 13 17.60 1957 17.60
2023-01-17 2801 5574000 1072 97898700 17.55 17.60 17.50 17.60 0.00 0% 17.55 116 17.60 2592 17.60
2023-01-30 2801 14399000 3881 254430550 17.70 17.75 17.55 17.70 0.10 0.57% 17.65 410 17.70 80 17.70
2023-01-31 2801 6632000 1380 116832000 17.70 17.70 17.55 17.60 0.10 -0.56% 17.60 18 17.65 619 17.60
2023-02-01 2801 5390000 1321 94583100 17.60 17.65 17.45 17.60 0.00 0% 17.55 644 17.60 170 17.60
2023-02-02 2801 7067000 1812 123658200 17.70 17.70 17.45 17.45 0.15 -0.85% 17.45 650 17.50 34 17.45
2023-02-03 2801 2563000 1089 44719650 17.40 17.50 17.40 17.45 0.00 0% 17.45 71 17.50 233 17.45
2023-02-06 2801 5167000 1441 89636550 17.40 17.45 17.30 17.30 0.15 -0.86% 17.30 1207 17.35 5 17.30
2023-02-07 2801 4648000 1233 80799500 17.35 17.45 17.30 17.40 0.10 0.58% 17.35 315 17.40 137 17.40
2023-02-08 2801 4583000 1340 79440400 17.35 17.40 17.30 17.30 0.10 -0.57% 17.30 1511 17.35 230 17.30
2023-02-09 2801 2787000 807 48247150 17.30 17.40 17.30 17.30 0.00 0% 17.30 99 17.35 1232 17.30
2023-02-10 2801 6251000 1313 108018900 17.30 17.35 17.20 17.30 0.00 0% 17.25 570 17.30 257 17.30
2023-02-13 2801 5739000 1267 98984200 17.30 17.35 17.20 17.25 0.05 -0.29% 17.25 48 17.30 299 17.25
2023-02-14 2801 7646000 1190 132417700 17.35 17.40 17.25 17.30 0.05 0.29% 17.30 512 17.35 1023 17.30
2023-02-15 2801 5987000 1418 103611850 17.35 17.40 17.25 17.25 0.05 -0.29% 17.25 1433 17.30 97 17.25
2023-02-16 2801 4420000 978 76620750 17.30 17.40 17.30 17.30 0.05 0.29% 17.30 1144 17.35 39 17.30
2023-02-17 2801 4082000 850 71099200 17.30 17.45 17.30 17.45 0.15 0.87% 17.45 115 17.50 838 17.45
2023-02-20 2801 3907000 1049 68403500 17.40 17.55 17.40 17.55 0.10 0.57% 17.50 265 17.55 264 17.55
2023-02-21 2801 2715000 629 47504700 17.50 17.55 17.45 17.55 0.00 0% 17.50 136 17.55 393 17.55
2023-02-22 2801 4506000 1090 78515000 17.50 17.50 17.35 17.45 0.10 -0.57% 17.45 39 17.50 403 17.45
2023-02-23 2801 3664000 966 64146950 17.50 17.55 17.45 17.50 0.05 0.29% 17.50 545 17.55 501 17.50
2023-02-24 2801 6276000 1092 109624950 17.55 17.55 17.45 17.45 0.05 -0.29% 17.45 1093 17.50 11 17.45
2023-03-01 2801 5290000 1659 92361750 17.40 17.55 17.40 17.50 0.05 0.29% 17.45 13 17.50 346 16.83
2023-03-02 2801 3771000 1084 65627600 17.50 17.50 17.35 17.40 0.10 -0.57% 17.40 206 17.45 78 16.73
2023-03-03 2801 4963000 1002 86336100 17.45 17.50 17.30 17.45 0.05 0.29% 17.40 37 17.45 179 16.78
2023-03-06 2801 4997000 1098 87471850 17.50 17.55 17.45 17.50 0.05 0.29% 17.45 756 17.50 36 16.83
2023-03-07 2801 3427000 804 60055450 17.50 17.55 17.45 17.55 0.05 0.29% 17.50 360 17.55 1262 16.88
2023-03-08 2801 4604000 1604 80538900 17.50 17.55 17.45 17.45 0.10 -0.57% 17.45 770 17.50 233 16.78
2023-03-09 2801 5256000 1339 91880350 17.45 17.55 17.40 17.55 0.10 0.57% 17.50 12 17.55 2212 16.88
2023-03-10 2801 8469000 1982 147057600 17.40 17.45 17.30 17.35 0.20 -1.14% 17.35 52 17.40 441 16.68
2023-03-13 2801 4495000 1190 77674150 17.30 17.35 17.20 17.30 0.05 -0.29% 17.25 1263 17.30 146 16.63
2023-03-14 2801 8785000 2166 150731900 17.20 17.25 17.10 17.15 0.15 -0.87% 17.15 1 17.20 366 16.49
2023-03-15 2801 8279000 3516 141652300 17.20 17.20 17.05 17.05 0.10 -0.58% 17.00 1781 17.05 9 16.39
2023-03-16 2801 8904000 2454 150915300 17.00 17.05 16.90 17.00 0.05 -0.29% 16.95 52 17.00 356 16.35
2023-03-17 2801 8335000 1698 141440700 17.00 17.05 16.95 16.95 0.05 -0.29% 16.95 1832 17.00 10 16.30
2023-03-20 2801 8423000 2287 141558900 16.90 16.90 16.75 16.75 0.20 -1.18% 16.75 1010 16.80 49 16.11
2023-03-21 2801 4642000 1336 78626700 16.80 17.05 16.80 16.95 0.20 1.19% 16.95 72 17.00 78 16.30
2023-03-22 2801 4874000 1360 83463850 17.05 17.20 17.00 17.20 0.25 1.47% 17.15 356 17.20 1230 16.54
2023-03-23 2801 5486000 1203 94414000 17.15 17.25 17.15 17.25 0.05 0.29% 17.20 212 17.25 160 16.59
2023-03-24 2801 3198000 796 54951100 17.25 17.25 17.10 17.20 0.05 -0.29% 17.20 125 17.25 765 16.54
2023-03-27 2801 3623000 806 62259200 17.20 17.25 17.15 17.20 0.00 0% 17.15 408 17.20 2 16.54
2023-03-28 2801 4578000 1086 79298100 17.30 17.40 17.25 17.30 0.10 0.58% 17.25 459 17.30 174 16.63
2023-03-29 2801 2952000 821 51098650 17.30 17.35 17.25 17.35 0.05 0.29% 17.30 100 17.35 266 16.68
2023-03-30 2801 3806000 1388 65776750 17.35 17.40 17.25 17.25 0.10 -0.58% 17.25 42 17.30 147 16.59
2023-03-31 2801 5977000 1246 103855750 17.30 17.45 17.25 17.35 0.10 0.58% 17.30 956 17.35 10 16.68
2023-04-06 2801 8684000 1878 151129500 17.30 17.50 17.20 17.45 0.10 0.58% 17.40 77 17.45 72 16.78
2023-04-07 2801 5801000 1122 101244850 17.45 17.50 17.40 17.40 0.05 -0.29% 17.40 200 17.45 119 16.73
2023-04-10 2801 2368000 754 41408300 17.45 17.50 17.45 17.50 0.10 0.57% 17.45 592 17.50 985 16.83
2023-04-11 2801 11841000 1524 208024050 17.55 17.60 17.45 17.60 0.10 0.57% 17.55 854 17.60 1899 16.92
2023-04-12 2801 6503000 1412 114063400 17.55 17.60 17.50 17.55 0.05 -0.28% 17.50 649 17.55 898 16.88
2023-04-13 2801 6219000 1557 108974150 17.50 17.55 17.45 17.55 0.00 0% 17.50 232 17.55 1861 16.88
2023-04-14 2801 6755000 1273 118627300 17.55 17.60 17.50 17.60 0.05 0.28% 17.55 304 17.60 1505 16.92
2023-04-17 2801 8553000 2130 149928950 17.55 17.60 17.50 17.50 0.10 -0.57% 17.50 122 17.55 968 16.83
2023-04-18 2801 2950000 683 51698150 17.50 17.55 17.45 17.55 0.05 0.29% 17.50 1053 17.55 2470 16.88
2023-04-19 2801 4186000 1545 73275950 17.55 17.55 17.45 17.50 0.05 -0.28% 17.50 1 17.55 2566 16.83
2023-04-20 2801 2328000 711 40709550 17.45 17.55 17.40 17.55 0.05 0.29% 17.50 158 17.55 1273 16.88
2023-04-21 2801 4408000 1036 77212250 17.45 17.55 17.45 17.55 0.00 0% 17.50 129 17.55 182 16.88
2023-04-24 2801 1456000 440 25496000 17.50 17.55 17.45 17.55 0.00 0% 17.50 361 17.55 796 16.88
2023-04-25 2801 5452000 949 95521300 17.55 17.60 17.45 17.50 0.05 -0.28% 17.45 910 17.50 52 16.83
2023-04-26 2801 5014000 1393 87770450 17.50 17.55 17.45 17.50 0.00 0% 17.45 346 17.50 38 16.83
2023-04-27 2801 16820000 3108 296898800 17.60 17.75 17.55 17.65 0.15 0.86% 17.60 1604 17.65 616 16.97
2023-04-28 2801 29148000 3843 518139300 17.65 17.90 17.65 17.80 0.15 0.85% 17.75 457 17.80 376 17.12
2023-05-02 2801 25109000 4162 450968100 17.85 18.05 17.85 18.00 0.20 1.12% 17.95 282 18.00 409 17.31
2023-05-03 2801 19057000 3576 340569900 17.95 18.00 17.75 17.85 0.15 -0.83% 17.85 297 17.90 626 17.16
2023-05-04 2801 7729000 1482 138636850 17.85 18.00 17.85 17.95 0.10 0.56% 17.95 64 18.00 1223 17.26
2023-05-05 2801 11187000 1947 201482500 18.00 18.05 17.95 18.05 0.10 0.56% 18.00 437 18.05 717 17.36
2023-05-08 2801 19355000 2952 349439150 18.05 18.15 17.95 18.00 0.05 -0.28% 18.00 305 18.05 281 17.31
2023-05-09 2801 15928000 2787 286075650 18.05 18.10 17.90 18.05 0.05 0.28% 18.00 28 18.05 877 17.36
2023-05-10 2801 5061000 1497 91089550 18.05 18.05 17.95 17.95 0.10 -0.55% 17.95 754 18.00 3378 17.26
2023-05-11 2801 12334000 2309 221634800 17.95 18.05 17.85 18.05 0.10 0.56% 18.00 124 18.05 1681 17.36
2023-05-12 2801 13100000 2745 234814450 18.05 18.05 17.85 17.90 0.15 -0.83% 17.90 364 17.95 233 17.21
2023-05-15 2801 9505000 1471 170353400 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 178 18.00 648 17.31
2023-05-16 2801 17261000 2926 311447800 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 948 18.10 392 15.88
2023-05-17 2801 24532941 6456 445914620 18.10 18.25 18.10 18.15 0.05 0.28% 18.15 886 18.20 610 15.92
2023-05-18 2801 24518000 4380 448978950 18.20 18.40 18.20 18.30 0.15 0.83% 18.30 895 18.35 536 16.05
2023-05-19 2801 17207000 3790 314357850 18.30 18.35 18.15 18.30 0.00 0% 18.25 222 18.30 167 16.05
2023-05-22 2801 14508000 3313 266244100 18.35 18.45 18.25 18.35 0.05 0.27% 18.30 1037 18.35 403 16.10
2023-05-23 2801 13055000 2619 239277100 18.35 18.40 18.25 18.30 0.05 -0.27% 18.30 90 18.35 780 16.05
2023-05-24 2801 12071000 3457 220302350 18.30 18.35 18.15 18.30 0.00 0% 18.25 177 18.30 912 16.05
2023-05-25 2801 12455000 2363 226277100 18.20 18.30 18.10 18.10 0.20 -1.09% 18.10 1893 18.15 79 15.88
2023-05-26 2801 12470000 2317 225791900 18.10 18.20 18.05 18.10 0.00 0% 18.10 929 18.15 190 15.88
2023-05-29 2801 9614000 1659 174615150 18.15 18.25 18.10 18.15 0.05 0.28% 18.15 632 18.20 881 15.92
2023-05-30 2801 21492000 4723 392830800 18.25 18.40 18.15 18.25 0.10 0.55% 18.25 43 18.30 37 16.01
2023-05-31 2801 58215000 4696 1050764050 18.25 18.35 18.00 18.00 0.25 -1.37% 18.00 1972 18.05 2285 15.79
2023-06-01 2801 10256000 2232 185524650 18.05 18.20 18.05 18.05 0.05 0.28% 18.05 1631 18.10 95 15.83
2023-06-02 2801 12330000 2353 223636750 18.15 18.20 18.05 18.20 0.15 0.83% 18.15 228 18.20 1851 15.96
2023-06-05 2801 16531000 2936 301507850 18.25 18.30 18.15 18.25 0.05 0.27% 18.25 9 18.30 2505 16.01
2023-06-06 2801 10668000 2665 194989950 18.30 18.30 18.20 18.25 0.00 0% 18.20 1272 18.25 104 16.01
2023-06-07 2801 14668000 3284 267921400 18.30 18.35 18.15 18.30 0.05 0.27% 18.25 312 18.30 571 16.05
2023-06-08 2801 14504000 3222 265753850 18.30 18.35 18.25 18.35 0.05 0.27% 18.30 602 18.35 619 16.10
2023-06-09 2801 13811000 2898 253840700 18.40 18.40 18.35 18.40 0.05 0.27% 18.35 1193 18.40 364 16.14
2023-06-12 2801 12926000 2826 238082000 18.45 18.50 18.35 18.35 0.05 -0.27% 18.35 157 18.40 792 16.10
2023-06-13 2801 23174000 4999 427770300 18.35 18.50 18.35 18.45 0.10 0.54% 18.45 369 18.50 840 16.18
2023-06-14 2801 24587000 5087 456617800 18.50 18.70 18.45 18.60 0.15 0.81% 18.55 411 18.60 171 16.32
2023-06-15 2801 27674000 4525 517180300 18.60 18.80 18.55 18.70 0.10 0.54% 18.65 37 18.70 2044 16.40
2023-06-16 2801 31743000 3379 589872200 18.70 18.75 18.50 18.50 0.20 -1.07% 18.50 481 18.60 28 16.23
2023-06-19 2801 43287000 4848 811607300 18.55 18.90 18.45 18.90 0.40 2.16% 18.80 6 18.90 5096 16.58
2023-06-20 2801 51004000 6976 958368400 18.75 18.90 18.60 18.85 0.05 -0.26% 18.80 104 18.85 1403 16.54
2023-06-21 2801 14572000 2256 272500100 18.80 18.80 18.65 18.75 0.10 -0.53% 18.70 538 18.75 413 16.45
2023-06-26 2801 14355000 2231 267204350 18.65 18.70 18.55 18.60 0.15 -0.8% 18.55 1233 18.60 26 16.32
2023-06-27 2801 12538000 2124 232585000 18.55 18.70 18.50 18.50 0.10 -0.54% 18.50 925 18.55 167 16.23
2023-06-28 2801 11422000 2150 211090700 18.50 18.60 18.40 18.50 0.00 0% 18.45 143 18.50 278 16.23
2023-06-29 2801 13096000 3120 243383250 18.65 18.70 18.50 18.60 0.10 0.54% 18.60 177 18.65 464 16.32
2023-06-30 2801 15841000 2368 294715100 18.55 18.65 18.50 18.65 0.05 0.27% 18.65 150 18.70 2645 16.36
2023-07-03 2801 11725000 2158 219080100 18.70 18.80 18.60 18.75 0.10 0.54% 18.70 157 18.75 1164 16.45
2023-07-04 2801 8674000 1497 161856700 18.65 18.75 18.60 18.65 0.10 -0.53% 18.65 105 18.70 686 16.36
2023-07-05 2801 10195000 2290 189734550 18.60 18.75 18.55 18.60 0.05 -0.27% 18.55 454 18.60 115 16.32
2023-07-06 2801 21259000 4614 390772300 18.50 18.55 18.25 18.35 0.25 -1.34% 18.35 53 18.40 581 16.10
2023-07-07 2801 15292000 2978 279130450 18.25 18.35 18.20 18.30 0.05 -0.27% 18.25 679 18.30 154 16.05
2023-07-10 2801 15613000 2290 286631350 18.30 18.50 18.25 18.35 0.05 0.27% 18.35 62 18.40 530 16.10
2023-07-11 2801 12833000 1928 236913800 18.45 18.55 18.35 18.55 0.20 1.09% 18.50 45 18.55 2286 16.27
2023-07-12 2801 13252000 1915 244903350 18.45 18.55 18.40 18.55 0.00 0% 18.50 270 18.55 711 16.27
2023-07-13 2801 10302000 1695 190485150 18.55 18.60 18.45 18.45 0.10 -0.54% 18.40 1840 18.45 165 16.18
2023-07-14 2801 15763000 2670 292681050 18.50 18.70 18.45 18.65 0.20 1.08% 18.60 581 18.65 311 16.36
2023-07-18 2801 26015000 3033 486619300 18.70 18.80 18.60 18.80 0.15 0.8% 18.75 149 18.80 1531 16.49
2023-07-19 2801 30086000 5245 565881450 18.80 19.05 18.60 18.70 0.10 -0.53% 18.70 1 18.75 301 16.40
2023-07-20 2801 16822000 2358 314820550 18.70 18.80 18.65 18.75 0.05 0.27% 18.70 379 18.75 989 16.45
2023-07-21 2801 16571000 3027 309708500 18.75 18.80 18.60 18.60 0.15 -0.8% 18.60 1080 18.65 204 16.32
2023-07-24 2801 14716000 2634 273609600 18.65 18.70 18.55 18.55 0.05 -0.27% 18.55 1443 18.60 405 16.27
2023-07-25 2801 9597000 1485 178732250 18.65 18.75 18.60 18.65 0.10 0.54% 18.60 770 18.65 791 16.36
2023-07-27 2801 16773000 3056 316073650 18.90 18.90 18.80 18.85 0.05 1.07% 18.80 1152 18.85 121 16.54
2023-07-28 2801 12201000 2955 229624750 18.90 18.95 18.75 18.80 0.05 -0.27% 18.80 340 18.85 404 16.49
2023-07-31 2801 15513000 2655 293144650 18.90 19.00 18.85 18.85 0.05 0.27% 18.85 569 18.90 1419 16.54
2023-08-01 2801 17437000 2901 328461900 18.95 18.95 18.75 18.90 0.05 0.27% 18.85 539 18.90 1917 16.58
2023-08-02 2801 22792000 5565 426269150 18.85 18.90 18.60 18.65 0.25 -1.32% 18.60 3427 18.65 371 16.36
2023-08-04 2801 13439000 3449 250567700 18.65 18.70 18.60 18.65 0.00 0% 18.65 642 18.70 1338 16.36
2023-08-07 2801 19261000 2843 361554700 18.65 18.90 18.65 18.80 0.15 0.8% 18.80 484 18.85 462 16.49
2023-08-08 2801 33432000 4660 625523200 18.80 18.85 18.65 18.65 0.15 -0.8% 18.65 3579 18.70 809 16.36
2023-08-09 2801 29903000 4397 560040600 18.70 18.80 18.65 18.75 0.10 0.54% 18.75 1122 18.80 1572 16.45
2023-08-10 2801 26476000 5968 472283100 17.90 17.90 17.75 17.80 0.00 -5.07% 17.80 37 17.85 536 15.61
2023-08-11 2801 22504000 5423 396816000 17.80 17.80 17.50 17.55 0.25 -1.4% 17.55 793 17.60 414 15.39
2023-08-14 2801 19588000 4760 340328450 17.55 17.60 17.30 17.30 0.25 -1.42% 17.30 1241 17.35 248 15.18
2023-08-15 2801 14115000 3061 243640550 17.30 17.35 17.20 17.20 0.10 -0.58% 17.20 2331 17.25 156 15.09
2023-08-16 2801 13754000 3770 235107850 17.10 17.20 17.00 17.10 0.10 -0.58% 17.10 43 17.15 593 15.00
2023-08-17 2801 11131000 3184 189767850 17.00 17.15 16.95 17.05 0.05 -0.29% 17.05 498 17.10 176 14.96
2023-08-18 2801 7588000 1977 130337300 17.00 17.30 17.00 17.15 0.10 0.59% 17.15 121 17.20 159 15.04
2023-08-21 2801 6129000 1463 105519350 17.20 17.25 17.15 17.25 0.10 0.58% 17.20 158 17.25 787 15.13
2023-08-22 2801 5550000 1122 95774600 17.30 17.35 17.20 17.25 0.00 0% 17.25 73 17.30 271 15.13
2023-08-23 2801 4960000 1225 85528600 17.25 17.30 17.20 17.25 0.00 0% 17.20 1184 17.25 87 15.13
2023-08-24 2801 4911000 1361 85029150 17.30 17.35 17.25 17.35 0.10 0.58% 17.30 326 17.35 252 15.22
2023-08-25 2801 6540000 1261 113643400 17.30 17.50 17.25 17.35 0.00 0% 17.35 762 17.40 598 15.22
2023-08-28 2801 5408000 1169 94403850 17.30 17.50 17.30 17.50 0.15 0.86% 17.45 170 17.50 4874 15.35
2023-08-29 2801 6389000 1363 111613600 17.50 17.55 17.40 17.50 0.00 0% 17.45 122 17.50 4732 15.35
2023-08-30 2801 6162000 1600 107729150 17.55 17.55 17.40 17.50 0.00 0% 17.45 227 17.50 3408 15.35
2023-08-31 2801 14981000 2598 259714950 17.50 17.50 17.30 17.30 0.20 -1.14% 17.30 1915 17.35 188 14.42
2023-09-01 2801 3250000 1176 56499350 17.30 17.45 17.30 17.35 0.05 0.29% 17.35 724 17.40 198 14.46
2023-09-04 2801 5417000 1381 94576150 17.30 17.50 17.30 17.45 0.10 0.58% 17.40 422 17.45 60 14.54
2023-09-05 2801 4156000 1379 72383300 17.40 17.45 17.40 17.40 0.05 -0.29% 17.40 23 17.45 221 14.50
2023-09-06 2801 6406000 2375 111029650 17.40 17.40 17.30 17.30 0.10 -0.57% 17.30 747 17.35 131 14.42
2023-09-07 2801 5788000 1646 100155800 17.25 17.40 17.25 17.30 0.00 0% 17.30 48 17.35 165 14.42
2023-09-08 2801 4695000 1230 81493750 17.30 17.40 17.30 17.40 0.10 0.58% 17.35 394 17.40 79 14.50
2023-09-11 2801 4265000 1387 74069500 17.40 17.40 17.30 17.40 0.00 0% 17.40 34 17.45 923 14.50
2023-09-12 2801 5404000 1383 94302450 17.40 17.50 17.35 17.50 0.10 0.57% 17.45 51 17.50 4114 14.58
2023-09-13 2801 3710000 1269 64717000 17.45 17.50 17.40 17.45 0.05 -0.29% 17.40 1242 17.45 171 14.54
2023-09-14 2801 9799000 1848 171665350 17.50 17.60 17.45 17.55 0.10 0.57% 17.55 39 17.60 948 14.62
2023-09-15 2801 15584000 2327 273170650 17.60 17.60 17.50 17.50 0.05 -0.28% 17.50 118 17.55 28 14.58
2023-09-18 2801 5120000 1122 89533900 17.45 17.50 17.45 17.50 0.00 0% 17.45 1146 17.50 900 14.58
2023-09-19 2801 3854000 962 67340300 17.50 17.55 17.45 17.45 0.05 -0.29% 17.45 553 17.50 1087 14.54
2023-09-20 2801 3734000 1235 65107150 17.50 17.50 17.40 17.45 0.00 0% 17.40 1395 17.45 166 14.54
2023-09-21 2801 10628000 3537 183850000 17.45 17.45 17.20 17.25 0.20 -1.15% 17.25 1112 17.30 466 14.38
2023-09-22 2801 5971000 1675 103148700 17.20 17.35 17.20 17.25 0.00 0% 17.25 695 17.30 47 14.38
2023-09-25 2801 3573000 970 61987500 17.30 17.40 17.25 17.40 0.15 0.87% 17.35 93 17.40 325 14.50
2023-09-26 2801 6763000 2405 116666400 17.30 17.35 17.20 17.25 0.15 -0.86% 17.20 2632 17.25 177 14.38
2023-09-27 2801 5197000 2016 89585900 17.20 17.30 17.20 17.25 0.00 0% 17.20 1045 17.25 104 14.38
2023-09-28 2801 6029000 1839 103875400 17.30 17.35 17.15 17.25 0.00 0% 17.20 155 17.25 7 14.38
2023-10-02 2801 3713000 1437 64191350 17.35 17.35 17.25 17.30 0.05 0.29% 17.25 1093 17.30 55 14.42
2023-10-03 2801 4672000 1644 80509750 17.25 17.30 17.20 17.20 0.10 -0.58% 17.20 2163 17.25 132 14.33
2023-10-04 2801 13077000 4602 223465800 17.15 17.15 17.05 17.05 0.15 -0.87% 17.05 1693 17.10 65 14.21
2023-10-05 2801 5792000 1894 99161850 17.10 17.20 17.10 17.10 0.05 0.29% 17.10 586 17.15 110 14.25
2023-10-06 2801 4504000 1357 77685600 17.20 17.30 17.15 17.30 0.20 1.17% 17.25 62 17.30 103 14.42
2023-10-11 2801 12881000 3048 224833100 17.45 17.50 17.35 17.50 0.20 1.16% 17.45 450 17.50 1060 14.58
2023-10-12 2801 10498000 1588 183692850 17.55 17.55 17.45 17.50 0.00 0% 17.45 548 17.50 230 14.58
2023-10-13 2801 5857000 1324 102337900 17.45 17.50 17.40 17.50 0.00 0% 17.45 107 17.50 684 14.58
2023-10-16 2801 7248000 1712 127154950 17.45 17.60 17.40 17.60 0.10 0.57% 17.55 58 17.60 474 14.67
2023-10-17 2801 6230000 1668 109100900 17.60 17.60 17.40 17.45 0.15 -0.85% 17.45 33 17.50 402 14.54
2023-10-18 2801 3905000 1710 68160950 17.55 17.55 17.40 17.50 0.05 0.29% 17.45 106 17.50 997 14.58
2023-10-19 2801 5273000 1998 91684650 17.40 17.45 17.35 17.40 0.10 -0.57% 17.35 119 17.40 27 14.50
2023-10-20 2801 11777000 2638 203297250 17.25 17.40 17.10 17.30 0.10 -0.57% 17.25 437 17.30 19 14.42
2023-10-23 2801 4740000 1433 81469600 17.20 17.25 17.15 17.15 0.15 -0.87% 17.15 1405 17.20 52 14.29
2023-10-24 2801 5495000 1605 94389600 17.15 17.25 17.15 17.20 0.05 0.29% 17.15 252 17.20 39 14.33
2023-10-25 2801 4064571 1717 70062441 17.30 17.35 17.20 17.20 0.00 0% 17.20 11 17.25 131 14.33
2023-10-26 2801 9518000 3088 162566150 17.15 17.15 17.05 17.05 0.15 -0.87% 17.05 1138 17.10 31 14.21
2023-10-27 2801 3228000 996 55409700 17.10 17.25 17.10 17.25 0.20 1.17% 17.20 26 17.25 662 14.38
2023-10-30 2801 8232000 2188 141061850 17.25 17.25 17.05 17.15 0.10 -0.58% 17.10 132 17.15 306 14.29
2023-10-31 2801 5109000 1281 87451800 17.10 17.20 17.05 17.15 0.00 0% 17.10 76 17.15 240 14.29
2023-11-01 2801 3933000 1052 67760400 17.20 17.30 17.10 17.30 0.15 0.87% 17.25 30 17.30 332 14.42
2023-11-02 2801 5828000 1993 100982100 17.30 17.40 17.25 17.30 0.00 0% 17.30 62 17.35 80 14.42
2023-11-03 2801 4104000 1115 71252350 17.40 17.40 17.30 17.40 0.10 0.58% 17.35 529 17.40 426 14.50
2023-11-06 2801 8728000 1635 152235900 17.45 17.50 17.35 17.45 0.05 0.29% 17.40 584 17.45 101 14.54
2023-11-07 2801 4762000 1054 82978150 17.45 17.45 17.35 17.45 0.00 0% 17.40 269 17.45 201 14.54
2023-11-08 2801 4310000 1048 75197400 17.50 17.50 17.40 17.40 0.05 -0.29% 17.40 608 17.45 63 14.50
2023-11-09 2801 5763000 1126 100284500 17.45 17.45 17.35 17.40 0.00 0% 17.35 645 17.40 64 14.50
2023-11-10 2801 2550000 746 44295200 17.35 17.45 17.35 17.35 0.05 -0.29% 17.35 433 17.40 573 14.46
2023-11-13 2801 4846000 1295 84216750 17.45 17.45 17.30 17.40 0.05 0.29% 17.35 118 17.40 186 14.50
2023-11-14 2801 7237000 2091 125720550 17.50 17.50 17.30 17.40 0.00 0% 17.35 221 17.40 139 14.50
2023-11-15 2801 13977000 3437 244691400 17.50 17.55 17.45 17.55 0.15 0.86% 17.50 879 17.55 224 15.00
2023-11-16 2801 13636000 2349 239667800 17.60 17.65 17.50 17.65 0.10 0.57% 17.60 366 17.65 1732 15.09
2023-11-17 2801 17398000 3727 308195400 17.65 17.80 17.60 17.70 0.05 0.28% 17.70 594 17.75 516 15.13
2023-11-20 2801 13151000 2472 233147550 17.70 17.85 17.65 17.80 0.10 0.56% 17.75 10 17.80 1632 15.21
2023-11-21 2801 16441000 3858 293552400 17.85 17.90 17.75 17.90 0.10 0.56% 17.85 645 17.90 1460 15.30
2023-11-22 2801 8503000 2547 151138350 17.85 17.85 17.70 17.75 0.15 -0.84% 17.70 753 17.75 144 15.17
2023-11-23 2801 9899000 2399 175234800 17.70 17.80 17.60 17.75 0.00 0% 17.75 112 17.80 730 15.17
2023-11-24 2801 3847000 1472 68327600 17.80 17.80 17.70 17.75 0.00 0% 17.75 171 17.80 244 15.17
2023-11-27 2801 8093000 2043 143977400 17.75 17.90 17.70 17.80 0.05 0.28% 17.75 73 17.80 570 15.21
2023-11-28 2801 16246000 3168 291219850 17.85 18.00 17.80 17.90 0.10 0.56% 17.90 719 17.95 103 15.30
2023-11-29 2801 7684000 2241 137839300 18.00 18.00 17.85 17.95 0.05 0.28% 17.90 283 17.95 211 15.34
2023-11-30 2801 18942000 2807 338209100 17.90 18.00 17.80 17.80 0.15 -0.84% 17.80 2631 17.85 84 15.21
2023-12-01 2801 6930000 1825 123756600 17.85 17.95 17.80 17.85 0.05 0.28% 17.85 76 17.90 352 15.26
2023-12-04 2801 7943000 2258 142110500 17.85 18.00 17.85 17.85 0.00 0% 17.85 572 17.90 50 15.26
2023-12-05 2801 7563000 2710 134676450 17.80 17.85 17.80 17.80 0.05 -0.28% 17.80 356 17.85 518 15.21
2023-12-06 2801 7925000 1658 141515300 17.85 17.95 17.80 17.80 0.00 0% 17.80 1625 17.85 77 15.21
2023-12-07 2801 6731000 2071 119776950 17.85 17.90 17.75 17.80 0.00 0% 17.80 117 17.85 389 15.21
2023-12-08 2801 5149000 1883 91929400 17.85 17.90 17.80 17.85 0.05 0.28% 17.80 1233 17.85 38 15.26
2023-12-11 2801 6219000 1511 111258100 17.90 17.95 17.80 17.95 0.10 0.56% 17.90 109 17.95 927 15.34
2023-12-12 2801 5259000 1340 94438800 18.00 18.00 17.90 18.00 0.05 0.28% 17.95 16 18.00 2198 15.38
2023-12-13 2801 7953000 1882 143191450 18.00 18.05 17.95 18.05 0.05 0.28% 18.00 361 18.05 1785 15.43
2023-12-14 2801 19736000 4441 356294800 18.10 18.15 17.95 18.00 0.05 -0.28% 18.00 1587 18.05 188 15.38
2023-12-15 2801 19043000 4233 341247100 18.00 18.05 17.85 17.85 0.15 -0.83% 17.85 668 17.90 1 15.26
2023-12-18 2801 24640000 4645 437658300 17.85 17.90 17.70 17.75 0.10 -0.56% 17.70 1030 17.75 327 15.17
2023-12-19 2801 27086000 5398 477010350 17.70 17.80 17.50 17.60 0.15 -0.85% 17.60 260 17.65 427 15.04
2023-12-20 2801 33133000 6621 581645800 17.60 17.70 17.50 17.55 0.05 -0.28% 17.55 1123 17.60 300 15.00
2023-12-21 2801 28091000 4573 491647850 17.50 17.60 17.45 17.45 0.10 -0.57% 17.45 3722 17.50 493 14.91
2023-12-22 2801 21312000 2707 373603700 17.50 17.55 17.50 17.55 0.10 0.57% 17.55 1946 17.60 797 15.00
2023-12-25 2801 5046000 1309 89246050 17.60 17.75 17.60 17.65 0.10 0.57% 17.65 1025 17.70 140 15.09
2023-12-26 2801 4243000 1091 75374550 17.75 17.80 17.70 17.80 0.15 0.85% 17.75 465 17.80 760 15.21
2023-12-27 2801 10211000 1954 182241350 17.80 17.90 17.75 17.85 0.05 0.28% 17.80 1327 17.85 225 15.26
2023-12-28 2801 10603000 2328 189812250 17.85 17.95 17.80 17.95 0.10 0.56% 17.90 154 17.95 1336 15.34
2023-12-29 2801 5850000 1312 104630700 17.85 17.95 17.85 17.90 0.05 -0.28% 17.85 779 17.90 417 15.30