臺企銀(2834)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　　13.00
0
0%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		12.95
-0.05
-0.38%		 　13.20
0.25
1.93%		13.35
0.15
1.14%		13.35
0
0%		13.30
-0.05
-0.37%		13.30
0
0%		 　13.45
0.15
1.13%		13.45
0
0%		 　　　　　　　　　　　13.55
0.1
0.74%		13.35
-0.2
-1.48%		13.28
2 月13.35
0
0%		13.25
-0.1
-0.75%		13.25
0
0%		 　13.15
-0.1
-0.75%		13.40
0.25
1.9%		13.35
-0.05
-0.37%		13.35
0
0%		13.45
0.1
0.75%		 　13.75
0.3
2.23%		13.80
0.05
0.36%		13.70
-0.1
-0.72%		13.70
0
0%		13.80
0.1
0.73%		 　14.00
0.2
1.45%		13.95
-0.05
-0.36%		14.20
0.25
1.79%		14.40
0.2
1.41%		14.40
0
0%		 13.96
3 月14.80
0.4
2.78%		14.65
-0.15
-1.01%		14.40
-0.25
-1.71%		 　14.50
0.1
0.69%		14.60
0.1
0.69%		14.65
0.05
0.34%		14.65
0
0%		14.50
-0.15
-1.02%		 　14.30
-0.2
-1.38%		14.05
-0.25
-1.75%		14.00
-0.05
-0.36%		12.70
-1.3
-9.29%		12.80
0.1
0.79%		 　12.95
0.15
1.17%		13.25
0.3
2.32%		13.30
0.05
0.38%		13.30
0
0%		13.20
-0.1
-0.75%		 　13.20
0
0%		13.25
0.05
0.38%		13.25
0
0%		13.25
0
0%		13.45
0.2
1.51%		13.78
4 月 　　　　13.45
0
0%		13.40
-0.05
-0.37%		 　13.45
0.05
0.37%		13.80
0.35
2.6%		13.85
0.05
0.36%		13.95
0.1
0.72%		13.95
0
0%		 　13.95
0
0%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		13.80
0
0%		 　13.90
0.1
0.72%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		13.90
0
0%		13.95
0.05
0.36%		 13.81
5 月　14.05
0.1
0.72%		13.95
-0.1
-0.71%		14.00
0.05
0.36%		14.05
0.05
0.36%		 　14.05
0
0%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 　13.90
0.05
0.36%		14.00
0.1
0.72%		14.10
0.1
0.71%		14.25
0.15
1.06%		14.20
-0.05
-0.35%		 　14.25
0.05
0.35%		14.25
0
0%		14.15
-0.1
-0.7%		14.05
-0.1
-0.71%		14.05
0
0%		 　14.10
0.05
0.36%		13.95
-0.15
-1.06%		14.10
0.15
1.08%		14.06
6 月14.00
-0.1
-0.71%		14.00
0
0%		 　14.15
0.15
1.07%		14.10
-0.05
-0.35%		14.25
0.15
1.06%		14.20
-0.05
-0.35%		14.25
0.05
0.35%		 　14.25
0
0%		14.25
0
0%		14.30
0.05
0.35%		14.30
0
0%		14.10
-0.2
-1.4%		 　14.10
0
0%		14.20
0.1
0.71%		14.20
0
0%		 　　　14.10
-0.1
-0.7%		14.10
0
0%		14.20
0.1
0.71%		14.20
0
0%		14.25
0.05
0.35%		 14.18
7 月　　14.30
0.05
0.35%		14.30
0
0%		14.30
0
0%		14.10
-0.2
-1.4%		14.05
-0.05
-0.35%		 　14.15
0.1
0.71%		14.20
0.05
0.35%		14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		14.10
0.1
0.71%		 　　14.30
0.2
1.42%		14.25
-0.05
-0.35%		14.25
0
0%		14.25
0
0%		 　14.10
-0.15
-1.05%		14.15
0.05
0.35%		 14.50
0.35
2.47%		14.45
-0.05
-0.34%		 14.40
-0.05
-0.35%		14.24
8 月14.55
0.15
1.04%		14.25
-0.3
-2.06%		 14.30
0.05
0.35%		 　14.35
0.05
0.35%		14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.25
0.05
0.35%		14.20
-0.05
-0.35%		 　13.95
-0.25
-1.76%		13.80
-0.15
-1.08%		13.50
-0.3
-2.17%		13.65
0.15
1.11%		13.65
0
0%		 　13.75
0.1
0.73%		13.80
0.05
0.36%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		13.80
0
0%		 　13.85
0.05
0.36%		13.90
0.05
0.36%		13.90
0
0%		13.35
-0.55
-3.96%		13.96
9 月13.45
0.1
0.75%		 　13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.35
-0.1
-0.74%		13.35
0
0%		13.35
0
0%		 　13.35
0
0%		13.40
0.05
0.37%		13.45
0.05
0.37%		13.60
0.15
1.12%		13.60
0
0%		 　13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		13.25
-0.2
-1.49%		13.20
-0.05
-0.38%		 　13.35
0.15
1.14%		13.20
-0.15
-1.12%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		 13.38
10 月　13.30
0.1
0.76%		13.15
-0.15
-1.13%		13.00
-0.15
-1.14%		13.05
0.05
0.38%		13.25
0.2
1.53%		 　　　13.40
0.15
1.13%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		 　13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.20
0
0%		13.05
-0.15
-1.14%		13.00
-0.05
-0.38%		 　12.90
-0.1
-0.77%		12.80
-0.1
-0.78%		12.85
0.05
0.39%		12.70
-0.15
-1.17%		12.80
0.1
0.79%		 　12.85
0.05
0.39%		12.75
-0.1
-0.78%		13.08
11 月12.85
0.1
0.78%		12.90
0.05
0.39%		13.10
0.2
1.55%		 　13.20
0.1
0.76%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		13.10
0
0%		13.00
-0.1
-0.76%		 　13.05
0.05
0.38%		13.00
-0.05
-0.38%		13.20
0.2
1.54%		13.20
0
0%		13.30
0.1
0.76%		 　13.40
0.1
0.75%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.45
0.05
0.37%		13.55
0.1
0.74%		 　13.45
-0.1
-0.74%		13.55
0.1
0.74%		13.50
-0.05
-0.37%		13.50
0
0%		 13.26
12 月13.55
0.05
0.37%		 　13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		13.55
0.1
0.74%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.70
0.2
1.48%		13.70
0
0%		13.70
0
0%		13.85
0.15
1.09%		13.80
-0.05
-0.36%		 　13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.55
0
0%		13.55
0
0%		 　13.55
0
0%		13.60
0.05
0.37%		13.70
0.1
0.74%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		　　13.63

說明:最高漲幅:2.78%最低跌幅:-9.29% 最高價:14.80最低價:12.70平均價:13.73,灰色底表示週末,漲142天(17.8)元,跌100天(-11.45)元,平盤59天
3%=9,2%=13,1%=65,0%=114,-0%=1,-1%=1,-2%=6,-3%=42,-4%=50,

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 2834 13028000 2296 168786650 12.95 13.00 12.85 13.00 0.05 0% 13.00 352 13.05 2867 12.62
2023-01-04 2834 6798000 2230 88125550 13.00 13.00 12.90 12.95 0.05 -0.38% 12.95 268 13.00 2885 12.57
2023-01-05 2834 9711000 2519 125974750 12.95 13.00 12.90 13.00 0.05 0.39% 12.95 981 13.00 3796 12.62
2023-01-06 2834 5919000 1558 76783700 13.00 13.00 12.95 12.95 0.05 -0.38% 12.95 774 13.00 3096 12.57
2023-01-09 2834 48464000 7931 636496550 13.05 13.20 13.00 13.20 0.25 1.93% 13.15 5448 13.20 10454 12.82
2023-01-10 2834 42042000 8252 559806500 13.20 13.40 13.20 13.35 0.15 1.14% 13.30 2268 13.35 1701 12.96
2023-01-11 2834 22074000 4883 295523600 13.45 13.50 13.30 13.35 0.00 0% 13.35 930 13.40 2747 12.96
2023-01-12 2834 15904000 4388 211452350 13.35 13.40 13.25 13.30 0.05 -0.37% 13.25 1245 13.30 1099 12.91
2023-01-13 2834 13689000 3461 182255550 13.35 13.40 13.25 13.30 0.00 0% 13.30 591 13.35 3075 12.91
2023-01-16 2834 29848000 5902 401444850 13.35 13.50 13.35 13.45 0.15 1.13% 13.45 1020 13.50 12174 13.06
2023-01-17 2834 15259000 3084 205119450 13.45 13.50 13.40 13.45 0.00 0% 13.45 753 13.50 5778 13.06
2023-01-30 2834 33033000 7396 445553000 13.50 13.60 13.40 13.55 0.10 0.74% 13.50 993 13.55 1951 13.16
2023-01-31 2834 22326000 4337 299140600 13.55 13.55 13.35 13.35 0.20 -1.48% 13.35 743 13.40 471 12.96
2023-02-01 2834 13758000 2918 183520600 13.40 13.45 13.25 13.35 0.00 0% 13.30 1274 13.35 193 12.96
2023-02-02 2834 17171000 3642 227771250 13.35 13.35 13.20 13.25 0.10 -0.75% 13.25 1261 13.30 2287 12.86
2023-02-03 2834 23180000 4554 305447650 13.25 13.30 13.10 13.25 0.00 0% 13.20 397 13.25 921 12.86
2023-02-06 2834 9646000 2879 126912650 13.20 13.20 13.10 13.15 0.10 -0.75% 13.15 424 13.20 1565 12.77
2023-02-07 2834 32711000 6193 439814950 13.40 13.55 13.40 13.40 0.25 1.9% 13.40 1272 13.45 1516 13.01
2023-02-08 2834 14639000 2908 196028350 13.45 13.50 13.35 13.35 0.05 -0.37% 13.35 1563 13.40 1017 12.96
2023-02-09 2834 11617000 2453 155370050 13.35 13.45 13.30 13.35 0.00 0% 13.35 850 13.40 1638 12.96
2023-02-10 2834 12399000 2367 166247650 13.40 13.45 13.35 13.45 0.10 0.75% 13.40 1372 13.45 3015 13.06
2023-02-13 2834 40356000 7487 549177600 13.45 13.80 13.40 13.75 0.30 2.23% 13.70 1886 13.75 4131 13.35
2023-02-14 2834 20326000 4055 279788200 13.75 13.85 13.65 13.80 0.05 0.36% 13.75 965 13.80 2689 13.40
2023-02-15 2834 18466000 3788 252910100 13.80 13.80 13.60 13.70 0.10 -0.72% 13.65 1233 13.70 1184 13.30
2023-02-16 2834 14066000 2977 193386100 13.70 13.80 13.70 13.70 0.00 0% 13.70 2559 13.75 667 13.30
2023-02-17 2834 11720000 2478 161441100 13.70 13.85 13.70 13.80 0.10 0.73% 13.75 772 13.80 3079 13.40
2023-02-20 2834 25982000 5796 362208400 13.80 14.00 13.75 14.00 0.20 1.45% 13.95 1692 14.00 10020 13.59
2023-02-21 2834 17093000 3618 238464650 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 88 14.00 6922 13.54
2023-02-22 2834 53247000 12035 752650100 13.90 14.25 13.85 14.20 0.25 1.79% 14.20 1379 14.25 959 13.79
2023-02-23 2834 60822000 13790 879575750 14.25 14.60 14.25 14.40 0.20 1.41% 14.40 1351 14.45 886 13.98
2023-02-24 2834 43091000 6924 619077050 14.40 14.40 14.25 14.40 0.00 0% 14.40 95 14.45 2751 13.98
2023-03-01 2834 61199000 15269 899100750 14.35 14.90 14.35 14.80 0.40 2.78% 14.80 930 14.85 775 14.37
2023-03-02 2834 34880000 8475 510552700 14.80 14.90 14.50 14.65 0.15 -1.01% 14.60 199 14.65 2015 14.22
2023-03-03 2834 50793000 11423 730434150 14.55 14.60 14.20 14.40 0.25 -1.71% 14.40 464 14.45 1775 13.98
2023-03-06 2834 18531000 4318 268154200 14.45 14.50 14.40 14.50 0.10 0.69% 14.45 620 14.50 1131 14.08
2023-03-07 2834 17581000 3911 255477000 14.50 14.60 14.40 14.60 0.10 0.69% 14.60 192 14.65 1518 14.17
2023-03-08 2834 15141000 3904 221048100 14.60 14.65 14.50 14.65 0.05 0.34% 14.60 1029 14.65 763 14.22
2023-03-09 2834 21077000 4237 308131700 14.70 14.75 14.55 14.65 0.00 0% 14.60 387 14.65 250 14.22
2023-03-10 2834 27643000 5910 399719500 14.50 14.55 14.40 14.50 0.15 -1.02% 14.45 1003 14.50 548 14.08
2023-03-13 2834 41753000 9155 593431100 14.15 14.35 14.10 14.30 0.20 -1.38% 14.30 436 14.35 1255 13.88
2023-03-14 2834 46144000 11765 649157200 14.15 14.20 14.00 14.05 0.25 -1.75% 14.00 5232 14.05 1445 13.64
2023-03-15 2834 23671000 6083 333056100 14.10 14.15 14.00 14.00 0.05 -0.36% 14.00 3670 14.05 343 13.59
2023-03-16 2834 230224000 52427 2147483647 12.90 13.00 12.60 12.70 1.30 -9.29% 12.70 487 12.75 2792 10.08
2023-03-17 2834 82772000 16769 1054091100 12.80 12.85 12.60 12.80 0.10 0.79% 12.80 585 12.85 2548 10.16
2023-03-20 2834 52999000 10016 683905850 12.85 13.00 12.75 12.95 0.15 1.17% 12.95 444 13.00 3988 10.28
2023-03-21 2834 43504000 9340 575000450 13.00 13.40 13.00 13.25 0.30 2.32% 13.20 2078 13.25 1286 10.52
2023-03-22 2834 29610000 6008 393617250 13.35 13.40 13.25 13.30 0.05 0.38% 13.25 1470 13.30 2396 10.56
2023-03-23 2834 18619000 4003 246570950 13.25 13.30 13.15 13.30 0.00 0% 13.25 394 13.30 3139 10.56
2023-03-24 2834 20133000 5205 265442950 13.30 13.35 13.15 13.20 0.10 -0.75% 13.20 1051 13.25 1551 10.48
2023-03-27 2834 21050000 4427 276062700 13.20 13.20 13.05 13.20 0.00 0% 13.15 587 13.20 1229 10.48
2023-03-28 2834 13728000 3223 181638900 13.25 13.30 13.15 13.25 0.05 0.38% 13.20 1340 13.25 1215 10.52
2023-03-29 2834 14712000 3477 194470400 13.30 13.30 13.15 13.25 0.00 0% 13.20 781 13.25 151 10.52
2023-03-30 2834 11786000 2686 156251350 13.30 13.35 13.20 13.25 0.00 0% 13.25 214 13.30 3845 10.52
2023-03-31 2834 29697000 5556 397607000 13.25 13.45 13.25 13.45 0.20 1.51% 13.40 2222 13.45 3667 10.67
2023-04-06 2834 22111000 5849 296910450 13.45 13.50 13.35 13.45 0.00 0% 13.45 203 13.50 2562 10.67
2023-04-07 2834 11811000 3776 158782500 13.45 13.55 13.40 13.40 0.05 -0.37% 13.40 1571 13.45 923 10.63
2023-04-10 2834 12154000 3026 162963950 13.45 13.45 13.35 13.45 0.05 0.37% 13.40 470 13.45 1850 10.67
2023-04-11 2834 37524000 6972 516585750 13.65 13.85 13.60 13.80 0.35 2.6% 13.75 906 13.80 1537 10.95
2023-04-12 2834 28183000 5416 389805700 13.80 13.90 13.75 13.85 0.05 0.36% 13.80 233 13.85 430 10.99
2023-04-13 2834 20537000 4321 285361650 13.85 13.95 13.85 13.95 0.10 0.72% 13.90 70 13.95 4446 11.07
2023-04-14 2834 19239000 3537 267507700 13.95 14.00 13.85 13.95 0.00 0% 13.90 624 13.95 2420 11.07
2023-04-17 2834 15121000 2999 210278250 13.95 14.00 13.85 13.95 0.00 0% 13.90 437 13.95 2492 11.07
2023-04-18 2834 14245000 2966 197840750 13.95 13.95 13.85 13.90 0.05 -0.36% 13.85 1393 13.90 1029 11.03
2023-04-19 2834 13324000 3262 184708000 13.90 13.95 13.80 13.85 0.05 -0.36% 13.80 1291 13.85 67 10.99
2023-04-20 2834 13788000 3120 189926400 13.80 13.85 13.70 13.80 0.05 -0.36% 13.75 781 13.80 654 10.95
2023-04-21 2834 13265000 3023 183225200 13.80 13.90 13.75 13.80 0.00 0% 13.75 954 13.80 1051 10.95
2023-04-24 2834 9784000 2223 135655000 13.85 13.90 13.80 13.90 0.10 0.72% 13.85 730 13.90 3387 11.03
2023-04-25 2834 16749000 3514 232730850 13.90 14.00 13.80 13.85 0.05 -0.36% 13.80 1210 13.85 257 10.99
2023-04-26 2834 9111000 2892 126354950 13.85 13.90 13.80 13.90 0.05 0.36% 13.85 401 13.90 2592 11.03
2023-04-27 2834 7092000 1998 98210500 13.85 13.90 13.80 13.90 0.00 0% 13.85 35 13.90 2483 11.03
2023-04-28 2834 13405000 2895 186640500 13.90 13.95 13.85 13.95 0.05 0.36% 13.95 224 14.00 5582 11.07
2023-05-02 2834 14247000 3266 199580100 13.95 14.10 13.90 14.05 0.10 0.72% 14.00 1263 14.05 2433 11.15
2023-05-03 2834 12240000 2435 171050350 14.05 14.05 13.95 13.95 0.10 -0.71% 13.95 1286 14.00 1485 11.07
2023-05-04 2834 6460000 1547 90332150 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 2633 14.00 1978 11.11
2023-05-05 2834 13743000 2336 192599750 13.95 14.10 13.95 14.05 0.05 0.36% 14.00 2599 14.05 731 11.15
2023-05-08 2834 12653000 2757 178071400 14.15 14.20 14.00 14.05 0.00 0% 14.00 2389 14.05 249 11.15
2023-05-09 2834 11265000 2254 157726150 14.05 14.10 13.95 14.00 0.05 -0.36% 14.00 828 14.05 1214 11.11
2023-05-10 2834 10500000 1974 146448800 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 3521 13.95 563 11.07
2023-05-11 2834 16376000 3227 227358000 14.00 14.00 13.80 13.90 0.05 -0.36% 13.85 628 13.90 182 11.03
2023-05-12 2834 7799000 2204 107951950 13.90 13.90 13.80 13.85 0.05 -0.36% 13.85 230 13.90 629 10.99
2023-05-15 2834 13857000 2246 192266350 13.90 13.95 13.80 13.90 0.05 0.36% 13.90 270 13.95 1230 9.72
2023-05-16 2834 15378000 3046 215498500 14.00 14.05 13.95 14.00 0.10 0.72% 13.95 1198 14.00 98 9.79
2023-05-17 2834 24555189 7808 345615178 14.00 14.15 13.95 14.10 0.10 0.71% 14.05 1572 14.10 188 9.86
2023-05-18 2834 27850000 5428 396060750 14.15 14.30 14.10 14.25 0.15 1.06% 14.25 140 14.30 7179 9.96
2023-05-19 2834 15792000 3489 224842300 14.30 14.30 14.20 14.20 0.05 -0.35% 14.20 867 14.25 317 9.93
2023-05-22 2834 12490000 2191 177907650 14.25 14.30 14.20 14.25 0.05 0.35% 14.20 345 14.25 1121 9.96
2023-05-23 2834 8953000 2132 127653000 14.25 14.30 14.20 14.25 0.00 0% 14.25 579 14.30 3364 9.96
2023-05-24 2834 15470000 4310 218596500 14.25 14.25 14.05 14.15 0.10 -0.7% 14.10 1127 14.15 361 9.90
2023-05-25 2834 13341000 2841 187450350 14.10 14.15 14.00 14.05 0.10 -0.71% 14.00 5395 14.05 223 9.83
2023-05-26 2834 13976000 2594 196599200 14.05 14.15 14.00 14.05 0.00 0% 14.05 22 14.10 933 9.83
2023-05-29 2834 11689000 2215 164668950 14.10 14.15 14.05 14.10 0.05 0.36% 14.05 3222 14.10 2261 9.86
2023-05-30 2834 20232000 6104 283013350 14.05 14.10 13.90 13.95 0.15 -1.06% 13.95 1631 14.00 511 9.76
2023-05-31 2834 26732000 3835 375395850 13.95 14.10 13.95 14.10 0.15 1.08% 14.05 962 14.10 3774 9.86
2023-06-01 2834 11563000 2843 161781750 14.05 14.05 13.95 14.00 0.10 -0.71% 13.95 2701 14.00 246 9.79
2023-06-02 2834 11821000 2438 165579250 14.00 14.05 13.95 14.00 0.00 0% 14.00 4 14.05 1869 9.79
2023-06-05 2834 23626000 3388 334033800 14.05 14.20 14.00 14.15 0.15 1.07% 14.10 951 14.15 825 9.90
2023-06-06 2834 11226000 2066 158676200 14.15 14.20 14.10 14.10 0.05 -0.35% 14.10 954 14.15 673 9.86
2023-06-07 2834 22745000 3492 323546450 14.15 14.30 14.10 14.25 0.15 1.06% 14.20 1622 14.25 1174 9.96
2023-06-08 2834 12660000 2457 179748750 14.25 14.25 14.15 14.20 0.05 -0.35% 14.20 191 14.25 3248 9.93
2023-06-09 2834 22188000 3042 315942950 14.25 14.30 14.15 14.25 0.05 0.35% 14.20 4061 14.25 910 9.96
2023-06-12 2834 29371000 3807 419831150 14.25 14.40 14.20 14.25 0.00 0% 14.20 5142 14.25 60 9.96
2023-06-13 2834 11332000 2707 161648700 14.25 14.30 14.25 14.25 0.00 0% 14.25 814 14.30 2557 9.96
2023-06-14 2834 14045000 2758 200420350 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 1534 14.30 2624 10.00
2023-06-15 2834 8513000 2121 121418500 14.30 14.30 14.20 14.30 0.00 0% 14.25 459 14.30 2856 10.00
2023-06-16 2834 35209000 5394 498131350 14.30 14.30 14.10 14.10 0.20 -1.4% 14.10 1639 14.15 1649 9.86
2023-06-19 2834 12271000 2763 172553850 14.05 14.10 14.00 14.10 0.00 0% 14.05 2976 14.10 719 9.86
2023-06-20 2834 9748000 2167 137963600 14.15 14.20 14.10 14.20 0.10 0.71% 14.15 117 14.20 3621 9.93
2023-06-21 2834 11199000 1837 158457500 14.20 14.20 14.10 14.20 0.00 0% 14.15 454 14.20 2052 9.93
2023-06-26 2834 12519000 2413 176575550 14.10 14.15 14.05 14.10 0.10 -0.7% 14.10 886 14.15 1351 9.86
2023-06-27 2834 12883000 2365 181660200 14.10 14.15 14.05 14.10 0.00 0% 14.10 51 14.15 3613 9.86
2023-06-28 2834 10645000 2260 150622150 14.10 14.20 14.10 14.20 0.10 0.71% 14.15 672 14.20 630 9.93
2023-06-29 2834 10755000 2222 152775900 14.25 14.30 14.15 14.20 0.00 0% 14.15 2266 14.20 599 9.93
2023-06-30 2834 10811000 2003 153630850 14.15 14.25 14.15 14.25 0.05 0.35% 14.20 506 14.25 1653 9.96
2023-07-03 2834 9726000 1746 138803950 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 2039 14.30 6033 10.00
2023-07-04 2834 14258000 2320 203220950 14.25 14.30 14.20 14.30 0.00 0% 14.25 2594 14.30 3158 10.00
2023-07-05 2834 11890000 2188 169875600 14.25 14.35 14.20 14.30 0.00 0% 14.25 303 14.30 1530 10.00
2023-07-06 2834 19833000 3125 280738550 14.25 14.30 14.10 14.10 0.20 -1.4% 14.10 1283 14.15 1464 9.86
2023-07-07 2834 21545000 4913 301513950 14.05 14.05 13.90 14.05 0.05 -0.35% 14.00 545 14.05 26 9.83
2023-07-10 2834 15450000 2231 218295550 14.05 14.20 14.05 14.15 0.10 0.71% 14.10 2255 14.15 543 9.90
2023-07-11 2834 15943000 2883 225783300 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 186 14.20 2924 9.93
2023-07-12 2834 18358000 4097 258348050 14.15 14.20 14.00 14.05 0.15 -1.06% 14.05 357 14.10 1506 9.83
2023-07-13 2834 15010000 3417 210722000 14.05 14.10 14.00 14.00 0.05 -0.36% 14.00 4815 14.05 212 9.79
2023-07-14 2834 9851000 2753 138666050 14.05 14.10 14.00 14.10 0.10 0.71% 14.10 608 14.15 2140 9.86
2023-07-18 2834 25486000 3794 363265500 14.15 14.30 14.15 14.30 0.10 1.42% 14.25 1217 14.30 296 10.00
2023-07-19 2834 18787000 3229 268638850 14.35 14.40 14.15 14.25 0.05 -0.35% 14.20 1212 14.25 152 9.96
2023-07-20 2834 13173000 3310 187783250 14.25 14.30 14.20 14.25 0.00 0% 14.25 326 14.30 1546 9.96
2023-07-21 2834 12726000 2275 181436450 14.25 14.30 14.20 14.25 0.00 0% 14.25 529 14.30 2917 9.96
2023-07-24 2834 16659000 4007 235436950 14.25 14.30 14.10 14.10 0.15 -1.05% 14.10 1302 14.15 348 9.86
2023-07-25 2834 16162000 4863 228208250 14.20 14.20 14.10 14.15 0.05 0.35% 14.15 156 14.20 1205 9.90
2023-07-27 2834 32688000 6369 472437100 14.35 14.55 14.35 14.50 0.20 2.47% 14.50 1011 14.55 1914 10.14
2023-07-28 2834 21685000 5766 312675850 14.50 14.55 14.30 14.45 0.05 -0.34% 14.40 347 14.45 417 10.10
2023-07-31 2834 24512000 4556 354720500 14.50 14.60 14.40 14.40 0.05 -0.35% 14.40 559 14.45 289 10.07
2023-08-01 2834 9175000 1900 132818250 14.45 14.55 14.40 14.55 0.15 1.04% 14.50 230 14.55 1660 10.17
2023-08-02 2834 23867000 5152 342955200 14.50 14.55 14.25 14.25 0.30 -2.06% 14.25 1132 14.30 534 9.96
2023-08-04 2834 8744000 2308 125131350 14.25 14.35 14.25 14.30 0.05 0.35% 14.30 243 14.35 518 10.00
2023-08-07 2834 6239000 1457 89362500 14.30 14.35 14.30 14.35 0.05 0.35% 14.30 3663 14.35 595 10.04
2023-08-08 2834 29868000 5150 424233050 14.35 14.40 14.10 14.15 0.20 -1.39% 14.15 205 14.20 1970 9.90
2023-08-09 2834 17674000 3048 250083650 14.15 14.25 14.10 14.20 0.05 0.35% 14.15 645 14.20 78 9.93
2023-08-10 2834 10632000 2387 151021650 14.20 14.25 14.15 14.25 0.05 0.35% 14.20 380 14.25 58 9.96
2023-08-11 2834 15594000 2202 221408200 14.20 14.30 14.15 14.20 0.05 -0.35% 14.20 103 14.25 1875 9.93
2023-08-14 2834 33922000 7306 474505850 14.15 14.20 13.90 13.95 0.25 -1.76% 13.90 6481 13.95 35 9.76
2023-08-15 2834 31370000 8119 433249300 13.95 13.95 13.70 13.80 0.15 -1.08% 13.75 1495 13.80 1131 9.65
2023-08-16 2834 42959000 8778 581539800 13.65 13.70 13.45 13.50 0.30 -2.17% 13.45 3717 13.50 414 9.44
2023-08-17 2834 28660000 4839 388877800 13.50 13.75 13.40 13.65 0.15 1.11% 13.65 1589 13.70 78 9.55
2023-08-18 2834 12774000 3121 174731550 13.55 13.80 13.55 13.65 0.00 0% 13.60 2450 13.65 15 9.55
2023-08-21 2834 15508000 2149 212548350 13.65 13.80 13.60 13.75 0.10 0.73% 13.70 2036 13.75 242 9.62
2023-08-22 2834 6811000 1957 93901900 13.80 13.85 13.75 13.80 0.05 0.36% 13.75 1756 13.80 460 9.65
2023-08-23 2834 6449000 1548 88877900 13.75 13.85 13.75 13.75 0.05 -0.36% 13.75 1786 13.80 219 9.62
2023-08-24 2834 5005000 1358 69150800 13.80 13.85 13.75 13.80 0.05 0.36% 13.80 1234 13.85 1329 9.65
2023-08-25 2834 6983000 1516 96386400 13.75 13.85 13.75 13.80 0.00 0% 13.80 1180 13.85 1851 9.65
2023-08-28 2834 7769000 1622 107468050 13.80 13.90 13.80 13.85 0.05 0.36% 13.85 1287 13.90 1848 9.69
2023-08-29 2834 8185000 1877 113652750 13.85 13.95 13.85 13.90 0.05 0.36% 13.85 2918 13.90 1696 9.21
2023-08-30 2834 16915000 3313 235246250 13.90 13.95 13.85 13.90 0.00 0% 13.90 783 13.95 1528 9.21
2023-08-31 2834 29140000 7152 392225400 13.60 13.60 13.35 13.35 0.00 -3.96% 13.35 1136 13.40 200 8.84
2023-09-01 2834 7473000 2137 100743800 13.35 13.55 13.35 13.45 0.10 0.75% 13.45 1253 13.50 121 8.91
2023-09-04 2834 6418000 1977 86554900 13.45 13.55 13.45 13.50 0.05 0.37% 13.50 17 13.55 1273 8.94
2023-09-05 2834 6954000 2357 93627100 13.50 13.55 13.45 13.45 0.05 -0.37% 13.45 299 13.50 1385 8.91
2023-09-06 2834 12471000 4393 166789350 13.45 13.50 13.35 13.35 0.10 -0.74% 13.35 1055 13.40 1058 8.84
2023-09-07 2834 9091000 2412 121362150 13.35 13.40 13.30 13.35 0.00 0% 13.35 471 13.40 1148 8.84
2023-09-08 2834 6440000 1807 86020050 13.35 13.40 13.30 13.35 0.00 0% 13.35 2064 13.40 282 8.84
2023-09-11 2834 12532000 2554 167140550 13.35 13.40 13.30 13.35 0.00 0% 13.35 117 13.40 997 8.84
2023-09-12 2834 6562000 1478 87917300 13.35 13.45 13.35 13.40 0.05 0.37% 13.40 925 13.45 839 8.87
2023-09-13 2834 9030000 1530 121543100 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 1595 13.45 96 8.91
2023-09-14 2834 8383000 1961 113547000 13.50 13.60 13.45 13.60 0.15 1.12% 13.55 519 13.60 241 9.01
2023-09-15 2834 13176000 1782 179020850 13.65 13.65 13.50 13.60 0.00 0% 13.55 340 13.60 1231 9.01
2023-09-18 2834 6048000 1540 81857000 13.50 13.60 13.50 13.55 0.05 -0.37% 13.50 2120 13.55 126 8.97
2023-09-19 2834 4071000 1178 54977700 13.50 13.55 13.50 13.50 0.05 -0.37% 13.50 891 13.55 1340 8.94
2023-09-20 2834 8212000 2513 110703300 13.50 13.55 13.45 13.45 0.05 -0.37% 13.45 1343 13.50 1351 8.91
2023-09-21 2834 19233000 4904 256204200 13.45 13.45 13.25 13.25 0.20 -1.49% 13.25 3715 13.30 302 8.77
2023-09-22 2834 10169000 2706 134332700 13.10 13.30 13.10 13.20 0.05 -0.38% 13.20 1917 13.25 93 8.74
2023-09-25 2834 6044000 1444 80414600 13.25 13.35 13.20 13.35 0.15 1.14% 13.30 236 13.35 172 8.84
2023-09-26 2834 9245000 3378 122220300 13.25 13.30 13.20 13.20 0.15 -1.12% 13.20 2591 13.25 506 8.74
2023-09-27 2834 8691000 3172 114383650 13.20 13.20 13.10 13.15 0.05 -0.38% 13.15 142 13.20 300 8.71
2023-09-28 2834 6166000 1237 81493500 13.20 13.30 13.20 13.20 0.05 0.38% 13.20 150 13.25 403 8.74
2023-10-02 2834 6152000 1990 81505650 13.25 13.30 13.20 13.30 0.10 0.76% 13.25 357 13.30 804 8.81
2023-10-03 2834 11300000 5294 149155850 13.25 13.25 13.15 13.15 0.15 -1.13% 13.15 2816 13.20 220 8.71
2023-10-04 2834 16290000 5546 212632300 13.05 13.15 13.00 13.00 0.15 -1.14% 13.00 3676 13.05 220 8.61
2023-10-05 2834 7422000 2498 96997150 13.05 13.15 13.05 13.05 0.05 0.38% 13.05 1748 13.10 119 8.64
2023-10-06 2834 7944000 2164 104686250 13.10 13.25 13.05 13.25 0.20 1.53% 13.20 417 13.25 18 8.77
2023-10-11 2834 13600000 3765 181726250 13.35 13.40 13.25 13.40 0.15 1.13% 13.35 339 13.40 1426 8.87
2023-10-12 2834 8793000 1999 117886900 13.45 13.45 13.30 13.45 0.05 0.37% 13.40 1046 13.45 1191 8.91
2023-10-13 2834 7450000 2643 99358750 13.35 13.40 13.30 13.35 0.10 -0.74% 13.30 932 13.35 212 8.84
2023-10-16 2834 6361000 1872 84637050 13.30 13.35 13.25 13.30 0.05 -0.37% 13.30 614 13.35 468 8.81
2023-10-17 2834 8032000 2427 106527700 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 1381 13.25 187 8.74
2023-10-18 2834 13528000 2796 178529950 13.25 13.30 13.15 13.20 0.00 0% 13.15 1501 13.20 731 8.74
2023-10-19 2834 11380000 3418 149002650 13.15 13.15 13.05 13.05 0.15 -1.14% 13.05 3366 13.10 33 8.64
2023-10-20 2834 24626000 6101 318131650 13.00 13.05 12.75 13.00 0.05 -0.38% 12.95 1025 13.00 453 8.61
2023-10-23 2834 7644000 2525 98759250 12.90 13.00 12.90 12.90 0.10 -0.77% 12.90 1097 12.95 1197 8.54
2023-10-24 2834 14725000 4480 188774400 12.90 12.90 12.75 12.80 0.10 -0.78% 12.80 1780 12.85 350 8.48
2023-10-25 2834 6979932 3086 89929997 12.90 12.95 12.85 12.85 0.05 0.39% 12.85 441 12.90 476 8.51
2023-10-26 2834 17276000 3739 220347650 12.75 12.90 12.70 12.70 0.15 -1.17% 12.70 6497 12.75 76 8.41
2023-10-27 2834 5945000 1537 76308950 12.75 12.90 12.75 12.80 0.10 0.79% 12.80 1069 12.85 409 8.48
2023-10-30 2834 8644000 3305 110921200 12.85 12.90 12.80 12.85 0.05 0.39% 12.80 714 12.85 154 8.51
2023-10-31 2834 10184000 2929 130434700 12.85 12.90 12.75 12.75 0.10 -0.78% 12.75 702 12.80 518 8.44
2023-11-01 2834 5254000 1804 67359100 12.80 12.90 12.75 12.85 0.10 0.78% 12.80 681 12.85 172 8.51
2023-11-02 2834 7231000 2092 93399000 12.95 13.00 12.85 12.90 0.05 0.39% 12.90 110 12.95 905 8.54
2023-11-03 2834 8983000 1958 117128500 12.95 13.10 12.95 13.10 0.20 1.55% 13.05 439 13.10 1962 8.68
2023-11-06 2834 10384000 2197 137111000 13.15 13.25 13.15 13.20 0.10 0.76% 13.20 635 13.25 2389 8.74
2023-11-07 2834 4802000 1227 63233650 13.20 13.20 13.10 13.15 0.05 -0.38% 13.10 1007 13.15 91 8.71
2023-11-08 2834 7004000 1822 91657600 13.20 13.20 13.05 13.10 0.05 -0.38% 13.10 105 13.15 1567 8.68
2023-11-09 2834 5740000 1114 75130250 13.10 13.15 13.00 13.10 0.00 0% 13.05 1197 13.10 984 8.68
2023-11-10 2834 7180000 1465 93573100 13.00 13.10 13.00 13.00 0.10 -0.76% 13.00 2717 13.05 174 8.61
2023-11-13 2834 6207000 1484 80932950 13.05 13.10 13.00 13.05 0.05 0.38% 13.00 956 13.05 692 8.64
2023-11-14 2834 8316000 1921 108341450 13.10 13.10 13.00 13.00 0.05 -0.38% 13.00 640 13.05 1151 8.61
2023-11-15 2834 18241000 4278 239702900 13.10 13.20 13.05 13.20 0.20 1.54% 13.15 1059 13.20 1555 9.50
2023-11-16 2834 9805000 2470 129259000 13.25 13.25 13.15 13.20 0.00 0% 13.15 624 13.20 12 9.50
2023-11-17 2834 15664000 3316 208768550 13.25 13.40 13.20 13.30 0.10 0.76% 13.30 571 13.35 414 9.57
2023-11-20 2834 10315000 2510 137740300 13.30 13.40 13.30 13.40 0.10 0.75% 13.35 272 13.40 2099 9.64
2023-11-21 2834 16260000 3873 218639050 13.40 13.50 13.35 13.45 0.05 0.37% 13.40 1873 13.45 293 9.68
2023-11-22 2834 9495000 2969 127213950 13.45 13.45 13.30 13.40 0.05 -0.37% 13.35 436 13.40 132 9.64
2023-11-23 2834 6814000 1649 91518700 13.35 13.50 13.35 13.45 0.05 0.37% 13.45 45 13.50 2429 9.68
2023-11-24 2834 9163000 2279 123673350 13.50 13.55 13.45 13.55 0.10 0.74% 13.50 77 13.55 992 9.75
2023-11-27 2834 9340000 2351 126065700 13.55 13.60 13.40 13.45 0.10 -0.74% 13.40 1019 13.45 51 9.68
2023-11-28 2834 14786000 3597 200668750 13.50 13.65 13.45 13.55 0.10 0.74% 13.50 1092 13.55 113 9.75
2023-11-29 2834 8774000 2543 118558800 13.60 13.60 13.45 13.50 0.05 -0.37% 13.45 1681 13.50 243 9.71
2023-11-30 2834 40891000 2920 552928350 13.60 13.65 13.50 13.50 0.00 0% 13.50 3499 13.55 661 9.71
2023-12-01 2834 6770000 1484 91653150 13.50 13.60 13.50 13.55 0.05 0.37% 13.50 2014 13.55 118 9.75
2023-12-04 2834 10286000 2399 138980650 13.55 13.60 13.45 13.50 0.05 -0.37% 13.45 1660 13.50 112 9.71
2023-12-05 2834 8438000 1589 113376400 13.45 13.50 13.40 13.45 0.05 -0.37% 13.45 89 13.50 987 9.68
2023-12-06 2834 7896000 1500 106655850 13.45 13.55 13.45 13.55 0.10 0.74% 13.50 286 13.55 1931 9.75
2023-12-07 2834 8627000 1560 116372300 13.50 13.55 13.45 13.50 0.05 -0.37% 13.45 870 13.50 127 9.71
2023-12-08 2834 9669000 2031 130463800 13.55 13.60 13.45 13.50 0.00 0% 13.45 2712 13.50 31 9.71
2023-12-11 2834 17511000 3038 238185100 13.50 13.70 13.50 13.70 0.20 1.48% 13.65 244 13.70 1861 9.86
2023-12-12 2834 8441000 1966 115497650 13.75 13.75 13.65 13.70 0.00 0% 13.65 1650 13.70 125 9.86
2023-12-13 2834 8524000 1552 116703150 13.70 13.75 13.65 13.70 0.00 0% 13.65 1758 13.70 67 9.86
2023-12-14 2834 17204000 3567 237535250 13.75 13.90 13.70 13.85 0.15 1.09% 13.80 358 13.85 2208 9.96
2023-12-15 2834 14168000 3213 195745800 13.90 13.90 13.75 13.80 0.05 -0.36% 13.80 460 13.85 2049 9.93
2023-12-18 2834 8813000 1821 120930000 13.75 13.80 13.65 13.75 0.05 -0.36% 13.70 420 13.75 347 9.89
2023-12-19 2834 11851000 2027 161321700 13.65 13.70 13.55 13.65 0.10 -0.73% 13.60 385 13.65 2382 9.82
2023-12-20 2834 10731000 2158 145750000 13.60 13.65 13.55 13.55 0.10 -0.73% 13.55 1781 13.60 201 9.75
2023-12-21 2834 5182000 1174 70007100 13.50 13.55 13.45 13.55 0.00 0% 13.50 1441 13.55 354 9.75
2023-12-22 2834 3840000 983 51974000 13.50 13.60 13.50 13.55 0.00 0% 13.50 1985 13.55 519 9.75
2023-12-25 2834 4575000 1102 62004650 13.55 13.60 13.50 13.55 0.00 0% 13.55 94 13.60 2253 9.75
2023-12-26 2834 6715000 1487 91259800 13.60 13.65 13.55 13.60 0.05 0.37% 13.55 1087 13.60 69 9.78
2023-12-27 2834 8679000 1989 118568100 13.60 13.70 13.55 13.70 0.10 0.74% 13.65 1254 13.70 1591 9.86
2023-12-28 2834 8172000 2151 111943950 13.65 13.75 13.60 13.75 0.05 0.36% 13.70 414 13.75 1922 9.89
2023-12-29 2834 7225000 1450 98940400 13.75 13.75 13.65 13.70 0.05 -0.36% 13.65 1071 13.70 541 9.86