台中銀(2812)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　　12.80
0
0%		12.80
0
0%		12.90
0.1
0.78%		12.90
0
0%		 　13.00
0.1
0.78%		13.10
0.1
0.77%		13.10
0
0%		13.05
-0.05
-0.38%		13.05
0
0%		 　13.10
0.05
0.38%		13.05
-0.05
-0.38%		 　　　　　　　　　　　13.10
0.05
0.38%		13.10
0
0%		13.02
2 月13.10
0
0%		13.20
0.1
0.76%		13.25
0.05
0.38%		 　13.20
-0.05
-0.38%		13.20
0
0%		13.20
0
0%		13.20
0
0%		13.20
0
0%		 　13.25
0.05
0.38%		13.25
0
0%		13.20
-0.05
-0.38%		13.20
0
0%		13.25
0.05
0.38%		 　13.40
0.15
1.13%		13.35
-0.05
-0.37%		13.45
0.1
0.75%		13.65
0.2
1.49%		13.75
0.1
0.73%		 13.44
3 月13.90
0.15
1.09%		13.75
-0.15
-1.08%		13.75
0
0%		 　13.90
0.15
1.09%		14.05
0.15
1.08%		14.15
0.1
0.71%		14.05
-0.1
-0.71%		13.90
-0.15
-1.07%		 　13.75
-0.15
-1.08%		13.60
-0.15
-1.09%		13.70
0.1
0.74%		13.50
-0.2
-1.46%		13.55
0.05
0.37%		 　13.60
0.05
0.37%		13.75
0.15
1.1%		13.80
0.05
0.36%		13.80
0
0%		13.80
0
0%		 　13.75
-0.05
-0.36%		13.85
0.1
0.73%		13.85
0
0%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		13.79
4 月 　　　　13.90
0.05
0.36%		13.95
0.05
0.36%		 　13.95
0
0%		14.00
0.05
0.36%		14.10
0.1
0.71%		14.15
0.05
0.35%		14.15
0
0%		 　14.15
0
0%		14.05
-0.1
-0.71%		14.10
0.05
0.36%		13.95
-0.15
-1.06%		13.95
0
0%		 　14.00
0.05
0.36%		14.00
0
0%		14.10
0.1
0.71%		14.10
0
0%		14.10
0
0%		 14.08
5 月　14.40
0.3
2.13%		14.45
0.05
0.35%		14.55
0.1
0.69%		14.65
0.1
0.69%		 　14.65
0
0%		14.70
0.05
0.34%		14.70
0
0%		14.55
-0.15
-1.02%		14.55
0
0%		 　14.60
0.05
0.34%		14.65
0.05
0.34%		14.75
0.1
0.68%		14.70
-0.05
-0.34%		14.70
0
0%		 　14.70
0
0%		14.70
0
0%		14.70
0
0%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		 　14.65
0.05
0.34%		14.70
0.05
0.34%		14.65
-0.05
-0.34%		14.64
6 月14.65
0
0%		14.70
0.05
0.34%		 　14.75
0.05
0.34%		14.80
0.05
0.34%		14.80
0
0%		14.70
-0.1
-0.68%		14.75
0.05
0.34%		 　14.85
0.1
0.68%		14.90
0.05
0.34%		14.90
0
0%		14.80
-0.1
-0.67%		14.80
0
0%		 　14.80
0
0%		14.80
0
0%		14.90
0.1
0.68%		 　　　14.95
0.05
0.34%		14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.95
0
0%		15.20
0.25
1.67%		 14.87
7 月　　15.45
0.25
1.64%		15.45
0
0%		15.50
0.05
0.32%		15.20
-0.3
-1.94%		15.20
0
0%		 　15.25
0.05
0.33%		15.45
0.2
1.31%		15.50
0.05
0.32%		15.45
-0.05
-0.32%		15.55
0.1
0.65%		 　　15.15
-0.4
-2.57%		15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		 　14.80
-0.1
-0.67%		14.90
0.1
0.68%		 15.05
0.15
1.01%		15.00
-0.05
-0.33%		 14.90
-0.1
-0.67%		15.15
8 月15.00
0.1
0.67%		14.85
-0.15
-1%		 14.85
0
0%		 　14.90
0.05
0.34%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		14.85
0
0%		14.90
0.05
0.34%		 　14.70
-0.2
-1.34%		14.65
-0.05
-0.34%		14.50
-0.15
-1.02%		14.55
0.05
0.34%		14.55
0
0%		 　14.65
0.1
0.69%		14.65
0
0%		14.60
-0.05
-0.34%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		 　14.70
0.1
0.68%		14.80
0.1
0.68%		14.80
0
0%		14.75
-0.05
-0.34%		14.74
9 月14.85
0.1
0.68%		 　14.90
0.05
0.34%		14.90
0
0%		14.80
-0.1
-0.67%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		 　14.80
0
0%		14.85
0.05
0.34%		14.90
0.05
0.34%		14.90
0
0%		14.95
0.05
0.34%		 　14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.75
-0.15
-1.01%		14.75
0
0%		 　14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.70
0
0%		14.65
-0.05
-0.34%		 14.82
10 月　14.75
0.1
0.68%		14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.70
0
0%		14.75
0.05
0.34%		 　　　14.95
0.2
1.36%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		 　14.95
0
0%		14.90
-0.05
-0.33%		14.90
0
0%		14.90
0
0%		14.85
-0.05
-0.34%		 　14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		14.75
0
0%		14.75
0
0%		14.70
-0.05
-0.34%		 　14.65
-0.05
-0.34%		14.70
0.05
0.34%		14.81
11 月14.70
0
0%		14.80
0.1
0.68%		14.80
0
0%		 　14.90
0.1
0.68%		14.85
-0.05
-0.34%		14.85
0
0%		14.90
0.05
0.34%		14.90
0
0%		 　14.90
0
0%		14.95
0.05
0.34%		15.00
0.05
0.33%		15.05
0.05
0.33%		15.35
0.3
1.99%		 　15.40
0.05
0.33%		15.45
0.05
0.32%		15.50
0.05
0.32%		15.70
0.2
1.29%		15.60
-0.1
-0.64%		 　15.55
-0.05
-0.32%		15.65
0.1
0.64%		15.65
0
0%		15.80
0.15
0.96%		 15.21
12 月15.75
-0.05
-0.32%		 　15.80
0.05
0.32%		15.80
0
0%		16.05
0.25
1.58%		16.05
0
0%		16.20
0.15
0.93%		 　16.45
0.25
1.54%		16.50
0.05
0.3%		16.20
-0.3
-1.82%		16.35
0.15
0.93%		16.20
-0.15
-0.92%		 　15.95
-0.25
-1.54%		15.75
-0.2
-1.25%		15.90
0.15
0.95%		15.75
-0.15
-0.94%		15.70
-0.05
-0.32%		 　15.80
0.1
0.64%		15.95
0.15
0.95%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		15.90
-0.1
-0.63%		　　16

說明:最高漲幅:2.13%最低跌幅:-2.57% 最高價:16.50最低價:12.80平均價:14.59,灰色底表示週末,漲147天(14.55)元,跌81天(-8.3)元,平盤73天
2%=11,1%=64,0%=145,-0%=2,-1%=4,-2%=32,-3%=43,

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 2812 2925000 857 37506700 12.80 12.90 12.75 12.80 0.00 0% 12.80 2052 12.85 520 11.74
2023-01-04 2812 1243000 541 15939300 12.85 12.85 12.80 12.80 0.00 0% 12.80 1147 12.85 1004 11.74
2023-01-05 2812 2492000 976 32103350 12.85 12.90 12.85 12.90 0.10 0.78% 12.85 871 12.90 925 11.83
2023-01-06 2812 3462000 982 44563500 12.95 12.95 12.80 12.90 0.00 0% 12.85 768 12.90 703 11.83
2023-01-09 2812 5480000 2056 71097050 12.95 13.00 12.90 13.00 0.10 0.78% 12.95 785 13.00 1332 11.93
2023-01-10 2812 8015000 1936 104910500 13.05 13.15 13.00 13.10 0.10 0.77% 13.10 219 13.15 1620 12.02
2023-01-11 2812 7116000 1449 93403200 13.15 13.25 13.05 13.10 0.00 0% 13.10 35 13.15 1519 12.02
2023-01-12 2812 4712000 1355 61601200 13.15 13.15 13.00 13.05 0.05 -0.38% 13.05 137 13.10 859 11.97
2023-01-13 2812 7358000 1740 95910300 13.10 13.10 13.00 13.05 0.00 0% 13.05 23 13.10 1638 11.97
2023-01-16 2812 4796000 1379 62616200 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 337 13.10 2063 12.02
2023-01-17 2812 8042000 1848 104822700 13.10 13.10 13.00 13.05 0.05 -0.38% 13.00 1898 13.05 75 11.97
2023-01-30 2812 11084000 2830 144996650 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 1183 13.10 113 12.02
2023-01-31 2812 7657000 2125 100272250 13.10 13.15 13.05 13.10 0.00 0% 13.10 559 13.15 745 12.02
2023-02-01 2812 5164000 1547 67813100 13.10 13.20 13.10 13.10 0.00 0% 13.10 1713 13.15 915 12.02
2023-02-02 2812 10110000 2188 133398000 13.15 13.25 13.10 13.20 0.10 0.76% 13.15 1296 13.20 65 12.11
2023-02-03 2812 9467000 2065 125129600 13.25 13.25 13.15 13.25 0.05 0.38% 13.20 726 13.25 269 12.16
2023-02-06 2812 6995000 1973 92346350 13.25 13.25 13.15 13.20 0.05 -0.38% 13.20 58 13.25 960 12.11
2023-02-07 2812 8940000 2679 117762100 13.25 13.25 13.10 13.20 0.00 0% 13.15 266 13.20 397 12.11
2023-02-08 2812 7678000 1516 101681850 13.25 13.30 13.20 13.20 0.00 0% 13.20 1438 13.25 336 12.11
2023-02-09 2812 6306000 1755 83461950 13.25 13.30 13.20 13.20 0.00 0% 13.20 565 13.25 591 12.11
2023-02-10 2812 4855000 1434 64160350 13.25 13.30 13.20 13.20 0.00 0% 13.20 496 13.25 1458 12.11
2023-02-13 2812 6527000 1655 86202300 13.20 13.25 13.15 13.25 0.05 0.38% 13.20 1413 13.25 361 12.16
2023-02-14 2812 5886000 1258 77967350 13.25 13.30 13.20 13.25 0.00 0% 13.25 60 13.30 1769 12.16
2023-02-15 2812 3367000 1275 44505850 13.25 13.25 13.20 13.20 0.05 -0.38% 13.20 1970 13.25 1810 12.11
2023-02-16 2812 5976000 1935 78985700 13.20 13.25 13.20 13.20 0.00 0% 13.20 2023 13.25 898 12.11
2023-02-17 2812 3920000 1425 51825400 13.20 13.25 13.20 13.25 0.05 0.38% 13.20 3013 13.25 1034 12.16
2023-02-20 2812 14964000 2577 199933550 13.25 13.45 13.25 13.40 0.15 1.13% 13.35 1488 13.40 189 12.29
2023-02-21 2812 6314000 1936 84549550 13.45 13.45 13.35 13.35 0.05 -0.37% 13.35 1451 13.40 164 12.25
2023-02-22 2812 9893000 2123 132655800 13.40 13.50 13.30 13.45 0.10 0.75% 13.45 692 13.50 1588 12.34
2023-02-23 2812 10490000 2785 142989400 13.50 13.70 13.50 13.65 0.20 1.49% 13.65 722 13.70 858 12.52
2023-02-24 2812 13637000 3177 187599700 13.80 13.85 13.70 13.75 0.10 0.73% 13.75 556 13.80 1407 12.61
2023-03-01 2812 8581000 2376 118666100 13.75 13.90 13.70 13.90 0.15 1.09% 13.85 964 13.90 328 12.75
2023-03-02 2812 10811000 3132 149159350 13.90 13.90 13.75 13.75 0.15 -1.08% 13.75 1590 13.80 250 12.85
2023-03-03 2812 6443000 1941 88597400 13.80 13.85 13.70 13.75 0.00 0% 13.75 114 13.80 632 12.85
2023-03-06 2812 7717000 1800 107046200 13.85 13.95 13.80 13.90 0.15 1.09% 13.85 1248 13.90 179 12.99
2023-03-07 2812 9620000 2223 134629000 13.95 14.10 13.90 14.05 0.15 1.08% 14.00 1599 14.05 178 13.13
2023-03-08 2812 6776000 2081 95569700 14.10 14.15 14.05 14.15 0.10 0.71% 14.10 768 14.15 244 13.22
2023-03-09 2812 6982000 2401 98413250 14.20 14.20 14.05 14.05 0.10 -0.71% 14.05 564 14.10 345 13.13
2023-03-10 2812 14211000 4985 197383200 14.00 14.00 13.85 13.90 0.15 -1.07% 13.85 886 13.90 437 12.99
2023-03-13 2812 15345000 4588 209419250 13.70 13.80 13.55 13.75 0.15 -1.08% 13.70 1804 13.75 483 12.85
2023-03-14 2812 18008000 5276 244561050 13.70 13.70 13.50 13.60 0.15 -1.09% 13.60 53 13.65 1916 12.71
2023-03-15 2812 5585000 1995 76461950 13.65 13.75 13.65 13.70 0.10 0.74% 13.65 443 13.70 622 12.80
2023-03-16 2812 15624000 4783 210983650 13.60 13.60 13.45 13.50 0.20 -1.46% 13.45 1779 13.50 2 12.62
2023-03-17 2812 7852000 2287 106434100 13.55 13.60 13.50 13.55 0.05 0.37% 13.55 11 13.60 320 12.66
2023-03-20 2812 4725000 1450 64033850 13.55 13.60 13.50 13.60 0.05 0.37% 13.55 322 13.60 733 12.71
2023-03-21 2812 5974000 1569 82167900 13.60 13.90 13.60 13.75 0.15 1.1% 13.75 469 13.80 503 12.85
2023-03-22 2812 5098000 1283 70399550 13.85 13.85 13.75 13.80 0.05 0.36% 13.80 856 13.85 864 12.90
2023-03-23 2812 5005000 1501 69046650 13.75 13.85 13.75 13.80 0.00 0% 13.80 406 13.85 752 12.90
2023-03-24 2812 4074000 1265 56260300 13.85 13.90 13.75 13.80 0.00 0% 13.80 215 13.85 649 12.90
2023-03-27 2812 3417000 983 47079700 13.85 13.85 13.70 13.75 0.05 -0.36% 13.75 1301 13.80 488 12.85
2023-03-28 2812 4593000 1062 63440700 13.80 13.85 13.75 13.85 0.10 0.73% 13.80 531 13.85 724 12.94
2023-03-29 2812 3566000 1075 49293200 13.85 13.90 13.80 13.85 0.00 0% 13.80 601 13.85 122 12.94
2023-03-30 2812 2857000 862 39529950 13.85 13.90 13.80 13.80 0.05 -0.36% 13.80 1441 13.85 468 12.90
2023-03-31 2812 3258000 1106 45050050 13.80 13.85 13.75 13.85 0.05 0.36% 13.80 1667 13.85 849 12.94
2023-04-06 2812 3879000 1286 53778800 13.85 13.90 13.80 13.90 0.05 0.36% 13.85 1037 13.90 662 12.99
2023-04-07 2812 3754000 937 52284550 13.90 13.95 13.85 13.95 0.05 0.36% 13.90 1012 13.95 545 13.04
2023-04-10 2812 4090000 1031 57152100 14.00 14.00 13.95 13.95 0.00 0% 13.95 1849 14.00 1521 13.04
2023-04-11 2812 5892000 1070 82554900 14.00 14.05 14.00 14.00 0.05 0.36% 14.00 1266 14.05 1565 13.08
2023-04-12 2812 5803000 1406 81618250 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 524 14.10 991 13.18
2023-04-13 2812 7019000 1821 99387850 14.10 14.20 14.10 14.15 0.05 0.35% 14.15 502 14.20 1143 13.22
2023-04-14 2812 4630000 1411 65657450 14.20 14.25 14.15 14.15 0.00 0% 14.15 1356 14.20 1371 13.22
2023-04-17 2812 7441000 1823 105372900 14.20 14.20 14.10 14.15 0.00 0% 14.10 867 14.15 83 13.22
2023-04-18 2812 4888000 1499 68917950 14.15 14.15 14.05 14.05 0.10 -0.71% 14.05 1138 14.10 362 13.13
2023-04-19 2812 4653000 1677 65520400 14.05 14.15 14.05 14.10 0.05 0.36% 14.05 291 14.10 639 13.18
2023-04-20 2812 6011000 1837 83967700 14.00 14.05 13.90 13.95 0.15 -1.06% 13.95 1352 14.00 430 13.04
2023-04-21 2812 4803000 1614 66986850 13.95 14.00 13.90 13.95 0.00 0% 13.90 2108 13.95 412 13.04
2023-04-24 2812 3577000 996 49929700 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 474 14.00 832 13.08
2023-04-25 2812 9681000 1970 136065900 14.00 14.15 13.95 14.00 0.00 0% 14.00 6 14.05 519 13.08
2023-04-26 2812 5239000 1401 73509450 13.95 14.10 13.95 14.10 0.10 0.71% 14.05 373 14.10 598 13.18
2023-04-27 2812 2701000 856 38092650 14.10 14.15 14.05 14.10 0.00 0% 14.05 1061 14.10 26 13.18
2023-04-28 2812 6675000 1255 94426550 14.15 14.20 14.10 14.10 0.00 0% 14.10 1189 14.15 80 13.18
2023-05-02 2812 11818000 2734 169400800 14.15 14.40 14.15 14.40 0.30 2.13% 14.35 980 14.40 1539 13.46
2023-05-03 2812 10131000 2529 146420600 14.40 14.55 14.30 14.45 0.05 0.35% 14.45 126 14.50 879 13.50
2023-05-04 2812 5834000 1721 84618650 14.50 14.55 14.40 14.55 0.10 0.69% 14.50 267 14.55 246 13.60
2023-05-05 2812 5306000 1591 77467450 14.60 14.65 14.55 14.65 0.10 0.69% 14.60 87 14.65 1387 13.69
2023-05-08 2812 6833000 1663 99946700 14.65 14.70 14.55 14.65 0.00 0% 14.60 1199 14.65 397 13.69
2023-05-09 2812 5093000 1495 74582400 14.70 14.70 14.60 14.70 0.05 0.34% 14.65 249 14.70 838 13.74
2023-05-10 2812 3964000 1209 58206400 14.75 14.75 14.65 14.70 0.00 0% 14.65 427 14.70 1116 13.74
2023-05-11 2812 10556000 2966 153355800 14.65 14.65 14.45 14.55 0.15 -1.02% 14.50 33 14.55 461 13.23
2023-05-12 2812 5058000 1581 73271600 14.55 14.60 14.40 14.55 0.00 0% 14.55 175 14.60 395 13.23
2023-05-15 2812 3362000 1081 48994350 14.55 14.65 14.50 14.60 0.05 0.34% 14.55 389 14.60 297 13.27
2023-05-16 2812 4768000 1342 69729500 14.60 14.70 14.55 14.65 0.05 0.34% 14.60 213 14.65 1517 13.32
2023-05-17 2812 10805365 4910 159114476 14.60 14.80 14.60 14.75 0.10 0.68% 14.70 625 14.75 268 13.41
2023-05-18 2812 5778000 1622 85156250 14.80 14.80 14.70 14.70 0.05 -0.34% 14.70 766 14.75 1446 13.36
2023-05-19 2812 3321000 958 48758650 14.70 14.70 14.65 14.70 0.00 0% 14.65 1085 14.70 666 13.36
2023-05-22 2812 3343000 1101 49157150 14.70 14.75 14.70 14.70 0.00 0% 14.70 422 14.75 1210 13.36
2023-05-23 2812 3990000 1066 58672150 14.75 14.75 14.65 14.70 0.00 0% 14.70 559 14.75 941 13.36
2023-05-24 2812 5268000 2015 77473200 14.70 14.75 14.65 14.70 0.00 0% 14.70 94 14.75 464 13.36
2023-05-25 2812 3710000 1272 54396650 14.65 14.70 14.65 14.65 0.05 -0.34% 14.65 417 14.70 1279 13.32
2023-05-26 2812 5050000 1585 73762800 14.65 14.65 14.50 14.60 0.05 -0.34% 14.60 1239 14.65 422 13.27
2023-05-29 2812 5349000 1381 78327400 14.65 14.70 14.60 14.65 0.05 0.34% 14.65 299 14.70 1522 13.32
2023-05-30 2812 2844000 819 41744600 14.65 14.70 14.65 14.70 0.05 0.34% 14.65 858 14.70 392 13.36
2023-05-31 2812 5164000 1969 75831900 14.70 14.75 14.65 14.65 0.05 -0.34% 14.65 812 14.70 609 13.32
2023-06-01 2812 4098000 1178 60201500 14.70 14.75 14.65 14.65 0.00 0% 14.65 865 14.70 151 13.32
2023-06-02 2812 3196000 1246 46919450 14.70 14.70 14.65 14.70 0.05 0.34% 14.65 1785 14.70 812 13.36
2023-06-05 2812 6110000 1932 90220950 14.70 14.80 14.70 14.75 0.05 0.34% 14.75 751 14.80 1256 13.41
2023-06-06 2812 3144000 995 46498700 14.80 14.85 14.75 14.80 0.05 0.34% 14.75 1108 14.80 989 13.45
2023-06-07 2812 3986000 2071 59053550 14.85 14.85 14.80 14.80 0.00 0% 14.80 64 14.85 1009 13.45
2023-06-08 2812 4876000 1657 72033750 14.85 14.85 14.70 14.70 0.10 -0.68% 14.70 1874 14.75 192 13.36
2023-06-09 2812 3943000 1379 58166050 14.75 14.80 14.70 14.75 0.05 0.34% 14.70 2571 14.75 52 13.41
2023-06-12 2812 5418000 1763 80449800 14.80 14.90 14.75 14.85 0.10 0.68% 14.85 98 14.90 935 13.50
2023-06-13 2812 3412000 1212 50894700 14.90 14.95 14.85 14.90 0.05 0.34% 14.90 815 14.95 1424 13.55
2023-06-14 2812 3138000 1108 46830150 14.90 14.95 14.90 14.90 0.00 0% 14.90 799 14.95 519 13.55
2023-06-15 2812 4415000 1580 65505200 14.90 14.95 14.80 14.80 0.10 -0.67% 14.80 2719 14.85 25 13.45
2023-06-16 2812 5905000 1826 87630500 14.85 14.90 14.80 14.80 0.00 0% 14.80 1206 14.85 349 13.45
2023-06-19 2812 4232000 1238 62576800 14.80 14.85 14.75 14.80 0.00 0% 14.75 1702 14.80 55 13.45
2023-06-20 2812 2104000 697 31166500 14.80 14.85 14.75 14.80 0.00 0% 14.80 667 14.85 962 13.45
2023-06-21 2812 4107000 1331 60981650 14.80 14.90 14.80 14.90 0.10 0.68% 14.85 50 14.90 162 13.55
2023-06-26 2812 6474000 1379 96695950 14.85 15.00 14.80 14.95 0.05 0.34% 14.95 74 15.00 2390 13.59
2023-06-27 2812 3203000 1099 47723050 14.90 14.95 14.85 14.90 0.05 -0.33% 14.85 878 14.90 262 13.55
2023-06-28 2812 2808000 1008 41949100 14.90 15.00 14.90 14.95 0.05 0.34% 14.95 6 15.00 2839 13.59
2023-06-29 2812 2446000 739 36629750 15.00 15.00 14.95 14.95 0.00 0% 14.95 637 15.00 2857 13.59
2023-06-30 2812 13341000 2942 201463000 15.00 15.20 14.95 15.20 0.25 1.67% 15.15 830 15.20 192 13.82
2023-07-03 2812 8046000 2338 124040350 15.25 15.50 15.20 15.45 0.25 1.64% 15.45 1191 15.50 482 14.05
2023-07-04 2812 4670000 1561 72256850 15.50 15.50 15.45 15.45 0.00 0% 15.45 724 15.50 694 14.05
2023-07-05 2812 5497000 1730 85419050 15.50 15.60 15.50 15.50 0.05 0.32% 15.50 680 15.55 417 14.09
2023-07-06 2812 11503000 3601 176272700 15.55 15.55 15.15 15.20 0.30 -1.94% 15.20 508 15.25 107 13.82
2023-07-07 2812 6426000 2149 97112500 15.15 15.20 15.00 15.20 0.00 0% 15.15 315 15.20 460 13.82
2023-07-10 2812 7818000 1988 119624500 15.20 15.40 15.20 15.25 0.05 0.33% 15.25 182 15.30 74 13.86
2023-07-11 2812 5522000 1357 85075600 15.35 15.45 15.35 15.45 0.20 1.31% 15.40 635 15.45 1215 14.05
2023-07-12 2812 5903000 1746 91173650 15.45 15.50 15.40 15.50 0.05 0.32% 15.45 329 15.50 1678 14.09
2023-07-13 2812 5990000 1862 92746550 15.50 15.50 15.45 15.45 0.05 -0.32% 15.45 1810 15.50 710 14.05
2023-07-14 2812 10044000 2321 155809900 15.45 15.60 15.45 15.55 0.10 0.65% 15.55 407 15.60 1162 14.14
2023-07-18 2812 28819000 7120 433747850 15.00 15.15 14.90 15.15 0.00 -2.57% 15.10 46 15.15 332 13.77
2023-07-19 2812 12392000 4383 185758400 15.15 15.20 14.90 15.00 0.15 -0.99% 14.95 44 15.00 528 13.64
2023-07-20 2812 4781000 1910 71389400 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 2962 14.95 276 13.59
2023-07-21 2812 4225000 1707 63004900 14.90 14.95 14.90 14.90 0.05 -0.33% 14.90 586 14.95 455 13.55
2023-07-24 2812 6082000 2706 90148250 14.90 14.95 14.80 14.80 0.10 -0.67% 14.80 337 14.85 724 13.45
2023-07-25 2812 4009000 1363 59599300 14.85 14.90 14.80 14.90 0.10 0.68% 14.85 703 14.90 532 13.55
2023-07-27 2812 4082000 1692 61385950 15.10 15.10 15.00 15.05 0.00 1.01% 15.00 1167 15.05 195 13.68
2023-07-28 2812 2849000 1205 42701950 15.05 15.10 14.95 15.00 0.05 -0.33% 14.95 1529 15.05 511 13.64
2023-07-31 2812 5891000 2053 88158450 15.00 15.05 14.90 14.90 0.10 -0.67% 14.90 1302 14.95 22 13.55
2023-08-01 2812 3248000 1214 48466600 14.90 15.00 14.85 15.00 0.10 0.67% 14.95 68 15.00 687 13.64
2023-08-02 2812 8625000 3572 128065750 14.90 14.90 14.80 14.85 0.15 -1% 14.85 117 14.90 500 13.50
2023-08-04 2812 2741000 1073 40726100 14.85 14.90 14.80 14.85 0.00 0% 14.85 493 14.90 264 13.50
2023-08-07 2812 2435000 935 36236600 14.85 14.95 14.85 14.90 0.05 0.34% 14.85 789 14.90 118 13.55
2023-08-08 2812 4455000 1870 66134050 14.95 15.00 14.80 14.80 0.10 -0.67% 14.80 1360 14.85 499 13.45
2023-08-09 2812 2601000 1083 38603500 14.80 14.90 14.80 14.85 0.05 0.34% 14.85 85 14.90 605 13.50
2023-08-10 2812 2889000 981 42915800 14.90 14.95 14.80 14.85 0.00 0% 14.85 126 14.90 761 13.50
2023-08-11 2812 1720000 723 25579450 14.85 14.90 14.85 14.90 0.05 0.34% 14.85 419 14.90 575 13.55
2023-08-14 2812 7045000 3274 103730650 14.85 14.85 14.65 14.70 0.20 -1.34% 14.65 1081 14.70 415 13.36
2023-08-15 2812 4893000 1645 71838150 14.65 14.75 14.65 14.65 0.05 -0.34% 14.65 1389 14.70 321 13.32
2023-08-16 2812 9770000 4033 141152200 14.65 14.65 14.30 14.50 0.15 -1.02% 14.50 47 14.55 407 12.50
2023-08-17 2812 5332000 2173 76938700 14.45 14.55 14.30 14.55 0.05 0.34% 14.50 445 14.55 542 12.54
2023-08-18 2812 5809000 2289 84499600 14.50 14.65 14.45 14.55 0.00 0% 14.55 113 14.60 418 12.54
2023-08-21 2812 3327000 1041 48558100 14.60 14.65 14.50 14.65 0.10 0.69% 14.60 403 14.65 558 12.63
2023-08-22 2812 2568000 1078 37576200 14.65 14.70 14.60 14.65 0.00 0% 14.60 314 14.65 150 12.63
2023-08-23 2812 2273000 1066 33208900 14.65 14.65 14.55 14.60 0.05 -0.34% 14.60 15 14.65 255 12.59
2023-08-24 2812 1803000 896 26348400 14.65 14.65 14.60 14.65 0.05 0.34% 14.60 311 14.65 1022 12.63
2023-08-25 2812 1827000 842 26695550 14.60 14.65 14.55 14.60 0.05 -0.34% 14.60 280 14.65 268 12.59
2023-08-28 2812 2764000 901 40597850 14.60 14.75 14.60 14.70 0.10 0.68% 14.65 451 14.70 257 12.67
2023-08-29 2812 2535000 884 37485500 14.75 14.85 14.75 14.80 0.10 0.68% 14.80 8 14.85 591 12.76
2023-08-30 2812 2974000 1172 43972900 14.80 14.85 14.75 14.80 0.00 0% 14.80 17 14.85 215 12.76
2023-08-31 2812 1712000 755 25284700 14.80 14.80 14.75 14.75 0.05 -0.34% 14.75 657 14.80 230 12.72
2023-09-01 2812 2998000 1294 44382600 14.75 14.85 14.75 14.85 0.10 0.68% 14.85 17 14.90 399 12.80
2023-09-04 2812 2883000 1037 42980600 14.85 14.95 14.85 14.90 0.05 0.34% 14.90 377 14.95 1049 12.84
2023-09-05 2812 1857000 717 27706050 14.90 14.95 14.90 14.90 0.00 0% 14.90 1102 14.95 876 12.84
2023-09-06 2812 3740000 1590 55628050 14.95 14.95 14.80 14.80 0.10 -0.67% 14.80 717 14.85 362 12.76
2023-09-07 2812 2576000 1026 38071550 14.85 14.85 14.75 14.75 0.05 -0.34% 14.75 699 14.80 419 12.72
2023-09-08 2812 1821000 775 26902600 14.75 14.80 14.75 14.80 0.05 0.34% 14.75 690 14.80 333 12.76
2023-09-11 2812 3808000 1426 56324350 14.80 14.90 14.70 14.80 0.00 0% 14.80 200 14.85 212 12.76
2023-09-12 2812 2486000 966 36858600 14.85 14.90 14.80 14.85 0.05 0.34% 14.80 338 14.85 506 12.80
2023-09-13 2812 2297000 771 34189450 14.90 14.90 14.85 14.90 0.05 0.34% 14.85 620 14.90 909 12.84
2023-09-14 2812 3538000 1029 52721900 14.95 14.95 14.85 14.90 0.00 0% 14.90 104 14.95 942 12.84
2023-09-15 2812 2621000 816 39137450 14.95 15.00 14.90 14.95 0.05 0.34% 14.90 466 14.95 1053 12.89
2023-09-18 2812 2706000 967 40339650 15.00 15.00 14.85 14.90 0.05 -0.33% 14.85 1022 14.90 300 12.84
2023-09-19 2812 3223000 1056 47911250 14.90 14.95 14.85 14.85 0.05 -0.34% 14.85 257 14.90 702 12.80
2023-09-20 2812 2127000 787 31643300 14.90 14.90 14.85 14.90 0.05 0.34% 14.85 484 14.90 606 12.84
2023-09-21 2812 3749000 1467 55516200 14.90 14.90 14.75 14.75 0.15 -1.01% 14.75 924 14.80 480 12.72
2023-09-22 2812 2312000 743 34134450 14.80 14.80 14.70 14.75 0.00 0% 14.75 1080 14.80 641 12.72
2023-09-25 2812 2035000 724 30084950 14.80 14.80 14.75 14.80 0.05 0.34% 14.75 927 14.80 423 12.76
2023-09-26 2812 3583000 1483 52800100 14.85 14.85 14.70 14.70 0.10 -0.68% 14.70 987 14.75 492 12.67
2023-09-27 2812 3315000 1216 48717150 14.75 14.75 14.65 14.70 0.00 0% 14.65 1555 14.70 150 12.67
2023-09-28 2812 2672000 968 39279500 14.75 14.75 14.65 14.65 0.05 -0.34% 14.65 1249 14.70 597 12.63
2023-10-02 2812 3192000 1045 47068700 14.75 14.80 14.70 14.75 0.10 0.68% 14.75 9 14.80 686 12.72
2023-10-03 2812 2542000 968 37538950 14.80 14.80 14.70 14.80 0.05 0.34% 14.75 350 14.80 717 12.76
2023-10-04 2812 2755000 1204 40560350 14.75 14.80 14.70 14.70 0.10 -0.68% 14.70 1145 14.75 91 12.67
2023-10-05 2812 4200000 1402 61681750 14.70 14.75 14.65 14.70 0.00 0% 14.70 359 14.75 243 12.67
2023-10-06 2812 1973000 644 29123900 14.75 14.80 14.75 14.75 0.05 0.34% 14.75 243 14.80 900 12.72
2023-10-11 2812 6600000 1850 98249300 14.80 14.95 14.80 14.95 0.20 1.36% 14.90 844 14.95 691 12.89
2023-10-12 2812 3459000 946 51727050 15.00 15.00 14.90 15.00 0.05 0.33% 14.95 328 15.00 1166 12.93
2023-10-13 2812 2127000 707 31790650 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 1035 14.95 154 12.89
2023-10-16 2812 2306000 805 34342700 14.85 14.95 14.85 14.95 0.00 0% 14.90 281 14.95 566 12.89
2023-10-17 2812 1643000 726 24503850 14.95 14.95 14.90 14.90 0.05 -0.33% 14.90 257 14.95 948 12.84
2023-10-18 2812 4335000 1571 64481750 14.90 14.90 14.80 14.90 0.00 0% 14.85 166 14.90 8 12.84
2023-10-19 2812 1863000 908 27702350 14.85 14.90 14.80 14.90 0.00 0% 14.85 273 14.90 422 12.84
2023-10-20 2812 4550000 1643 67260550 14.85 14.85 14.70 14.85 0.05 -0.34% 14.80 163 14.85 385 12.80
2023-10-23 2812 2307000 866 34090200 14.80 14.80 14.75 14.80 0.05 -0.34% 14.75 719 14.80 418 12.76
2023-10-24 2812 3064000 1063 45186850 14.75 14.80 14.70 14.75 0.05 -0.34% 14.75 77 14.80 555 12.72
2023-10-25 2812 1655542 1054 24442685 14.75 14.80 14.75 14.75 0.00 0% 14.75 512 14.80 510 12.72
2023-10-26 2812 3377000 1293 49662000 14.70 14.75 14.65 14.75 0.00 0% 14.70 455 14.75 185 12.72
2023-10-27 2812 2734000 714 40382150 14.75 14.85 14.70 14.70 0.05 -0.34% 14.70 743 14.75 7 12.67
2023-10-30 2812 2789000 1041 40958500 14.70 14.75 14.65 14.65 0.05 -0.34% 14.65 1044 14.70 616 12.63
2023-10-31 2812 2167000 781 31815450 14.70 14.75 14.65 14.70 0.05 0.34% 14.65 1069 14.70 500 12.67
2023-11-01 2812 1957000 762 28713700 14.70 14.75 14.65 14.70 0.00 0% 14.65 1368 14.70 585 12.67
2023-11-02 2812 2657000 646 39194450 14.75 14.80 14.70 14.80 0.10 0.68% 14.75 141 14.80 550 12.76
2023-11-03 2812 1951000 721 28929550 14.85 14.85 14.80 14.80 0.00 0% 14.80 407 14.85 455 12.76
2023-11-06 2812 2723000 788 40505550 14.85 14.90 14.85 14.90 0.10 0.68% 14.85 279 14.90 1259 12.84
2023-11-07 2812 2825000 787 41978700 14.95 14.95 14.80 14.85 0.05 -0.34% 14.80 1092 14.85 54 12.80
2023-11-08 2812 2414000 639 35861950 14.90 14.90 14.80 14.85 0.00 0% 14.80 807 14.85 166 12.80
2023-11-09 2812 3046000 693 45289150 14.90 14.90 14.85 14.90 0.05 0.34% 14.85 418 14.90 1031 12.84
2023-11-10 2812 2956000 820 44067250 14.90 14.95 14.85 14.90 0.00 0% 14.90 284 14.95 2349 12.31
2023-11-13 2812 2028000 658 30239800 14.90 14.95 14.90 14.90 0.00 0% 14.90 411 14.95 2016 12.31
2023-11-14 2812 2456000 835 36650950 14.95 14.95 14.90 14.95 0.05 0.34% 14.90 851 14.95 1381 12.36
2023-11-15 2812 6059000 2303 90703050 15.00 15.00 14.90 15.00 0.05 0.33% 14.95 679 15.00 2637 12.40
2023-11-16 2812 5940000 1394 89189550 15.00 15.05 14.95 15.05 0.05 0.33% 15.00 769 15.05 922 12.44
2023-11-17 2812 12054000 2869 183775450 15.05 15.35 15.05 15.35 0.30 1.99% 15.35 13329 15.40 920 12.69
2023-11-20 2812 5443000 1331 83625950 15.35 15.45 15.30 15.40 0.05 0.33% 15.35 3304 15.40 916 12.73
2023-11-21 2812 7170000 1729 110524700 15.45 15.45 15.35 15.45 0.05 0.32% 15.40 523 15.45 859 12.77
2023-11-22 2812 3741000 1285 57718700 15.45 15.50 15.35 15.50 0.05 0.32% 15.45 367 15.50 510 12.81
2023-11-23 2812 9389000 2454 146538750 15.50 15.75 15.50 15.70 0.20 1.29% 15.65 83 15.70 1172 12.98
2023-11-24 2812 3938000 1451 61438000 15.70 15.70 15.55 15.60 0.10 -0.64% 15.60 145 15.65 278 12.89
2023-11-27 2812 3509000 1408 54682500 15.60 15.65 15.55 15.55 0.05 -0.32% 15.55 5 15.60 582 12.85
2023-11-28 2812 4372000 1108 68309750 15.55 15.70 15.55 15.65 0.10 0.64% 15.60 446 15.65 430 12.93
2023-11-29 2812 3375000 854 52807650 15.65 15.70 15.60 15.65 0.00 0% 15.60 892 15.65 21 12.93
2023-11-30 2812 7662000 2022 120511650 15.65 15.80 15.60 15.80 0.15 0.96% 15.75 1 15.80 1199 13.06
2023-12-01 2812 3381000 1151 53219700 15.75 15.80 15.70 15.75 0.05 -0.32% 15.70 402 15.75 239 13.02
2023-12-04 2812 3919000 1155 61738450 15.75 15.80 15.70 15.80 0.05 0.32% 15.75 206 15.80 1554 13.06
2023-12-05 2812 5465000 1548 86390700 15.80 15.85 15.75 15.80 0.00 0% 15.80 485 15.85 907 13.06
2023-12-06 2812 11216000 3192 179910400 15.85 16.15 15.85 16.05 0.25 1.58% 16.05 42 16.10 880 13.26
2023-12-07 2812 5711000 1507 91454050 16.00 16.10 15.95 16.05 0.00 0% 16.00 367 16.05 341 13.26
2023-12-08 2812 6794000 1866 109651450 16.10 16.20 16.05 16.20 0.15 0.93% 16.15 236 16.20 1720 13.39
2023-12-11 2812 10013000 3104 164281550 16.25 16.50 16.20 16.45 0.25 1.54% 16.45 373 16.50 2025 13.60
2023-12-12 2812 5760000 1772 94844050 16.50 16.60 16.40 16.50 0.05 0.3% 16.45 216 16.50 1046 13.64
2023-12-13 2812 9036000 3241 147177450 16.50 16.50 16.20 16.20 0.30 -1.82% 16.15 550 16.20 37 13.39
2023-12-14 2812 5926000 1685 96776250 16.20 16.40 16.20 16.35 0.15 0.93% 16.35 110 16.40 919 13.51
2023-12-15 2812 4297000 1732 69959300 16.40 16.45 16.20 16.20 0.15 -0.92% 16.20 547 16.25 106 13.39
2023-12-18 2812 6546000 2537 104737700 16.20 16.20 15.90 15.95 0.25 -1.54% 15.95 774 16.00 1073 13.18
2023-12-19 2812 8835000 2987 139290300 15.90 15.90 15.70 15.75 0.20 -1.25% 15.75 582 15.80 123 13.02
2023-12-20 2812 3060000 1058 48670250 15.80 16.00 15.80 15.90 0.15 0.95% 15.90 443 15.95 278 13.14
2023-12-21 2812 3319000 1489 52433950 15.90 15.95 15.75 15.75 0.15 -0.94% 15.75 462 15.80 57 13.02
2023-12-22 2812 3731000 1604 58587100 15.75 15.75 15.65 15.70 0.05 -0.32% 15.70 214 15.75 311 12.98
2023-12-25 2812 2170000 844 34319300 15.70 15.90 15.70 15.80 0.10 0.64% 15.80 899 15.85 12 13.06
2023-12-26 2812 2233000 854 35562850 15.85 15.95 15.85 15.95 0.15 0.95% 15.90 656 15.95 550 13.18
2023-12-27 2812 3492000 1242 55535700 15.95 15.95 15.85 15.90 0.05 -0.31% 15.90 331 15.95 182 13.14
2023-12-28 2812 2113000 934 33648300 15.90 16.00 15.85 16.00 0.10 0.63% 15.95 108 16.00 285 13.22
2023-12-29 2812 2497000 1067 39741700 15.95 15.95 15.85 15.90 0.10 -0.62% 15.90 662 15.95 79 13.14