兆豐金(2886)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　30.50
0
0%		30.40
-0.1
-0.33%		31.10
0.7
2.3%		30.95
-0.15
-0.48%		 　31.70
0.75
2.42%		31.75
0.05
0.16%		31.45
-0.3
-0.94%		31.45
0
0%		31.65
0.2
0.64%		 　32.00
0.35
1.11%		32.00
0
0%		 　　　　　　　　　　　32.60
0.6
1.88%		31.95
-0.65
-1.99%		31.61
2 月32.60
0.65
2.03%		32.85
0.25
0.77%		32.45
-0.4
-1.22%		 　32.10
-0.35
-1.08%		32.25
0.15
0.47%		32.15
-0.1
-0.31%		32.10
-0.05
-0.16%		32.60
0.5
1.56%		 　33.30
0.7
2.15%		33.55
0.25
0.75%		33.40
-0.15
-0.45%		33.40
0
0%		33.50
0.1
0.3%		 　34.05
0.55
1.64%		33.65
-0.4
-1.17%		33.80
0.15
0.45%		33.65
-0.15
-0.44%		33.30
-0.35
-1.04%		 33.22
3 月33.70
0.4
1.2%		32.95
-0.75
-2.23%		32.80
-0.15
-0.46%		 　32.95
0.15
0.46%		33.15
0.2
0.61%		33.30
0.15
0.45%		32.95
-0.35
-1.05%		32.65
-0.3
-0.91%		 　32.55
-0.1
-0.31%		32.10
-0.45
-1.38%		32.00
-0.1
-0.31%		31.65
-0.35
-1.09%		31.75
0.1
0.32%		 　32.00
0.25
0.79%		32.20
0.2
0.63%		32.70
0.5
1.55%		33.15
0.45
1.38%		33.10
-0.05
-0.15%		 　33.05
-0.05
-0.15%		32.85
-0.2
-0.61%		32.80
-0.05
-0.15%		32.70
-0.1
-0.3%		33.00
0.3
0.92%		32.69
4 月 　　　　33.00
0
0%		32.80
-0.2
-0.61%		 　33.00
0.2
0.61%		33.15
0.15
0.45%		33.15
0
0%		33.30
0.15
0.45%		33.45
0.15
0.45%		 　33.45
0
0%		34.20
0.75
2.24%		34.05
-0.15
-0.44%		33.90
-0.15
-0.44%		34.05
0.15
0.44%		 　34.10
0.05
0.15%		33.90
-0.2
-0.59%		34.00
0.1
0.29%		33.85
-0.15
-0.44%		34.05
0.2
0.59%		 33.64
5 月　34.10
0.05
0.15%		34.15
0.05
0.15%		34.30
0.15
0.44%		34.25
-0.05
-0.15%		 　34.30
0.05
0.15%		34.50
0.2
0.58%		34.80
0.3
0.87%		34.80
0
0%		34.30
-0.5
-1.44%		 　34.50
0.2
0.58%		35.15
0.65
1.88%		35.60
0.45
1.28%		35.95
0.35
0.98%		36.00
0.05
0.14%		 　36.20
0.2
0.56%		36.20
0
0%		35.90
-0.3
-0.83%		36.20
0.3
0.84%		36.15
-0.05
-0.14%		 　36.20
0.05
0.14%		36.20
0
0%		35.80
-0.4
-1.1%		35.26
6 月35.85
0.05
0.14%		36.10
0.25
0.7%		 　36.70
0.6
1.66%		36.50
-0.2
-0.54%		37.00
0.5
1.37%		37.30
0.3
0.81%		37.65
0.35
0.94%		 　37.65
0
0%		37.75
0.1
0.27%		37.50
-0.25
-0.66%		37.40
-0.1
-0.27%		36.80
-0.6
-1.6%		 　37.00
0.2
0.54%		37.45
0.45
1.22%		37.75
0.3
0.8%		 　　　37.75
0
0%		37.55
-0.2
-0.53%		37.95
0.4
1.07%		38.55
0.6
1.58%		38.20
-0.35
-0.91%		 37.35
7 月　　38.30
0.1
0.26%		38.50
0.2
0.52%		38.25
-0.25
-0.65%		37.45
-0.8
-2.09%		37.30
-0.15
-0.4%		 　36.85
-0.45
-1.21%		37.65
0.8
2.17%		38.20
0.55
1.46%		38.10
-0.1
-0.26%		38.90
0.8
2.1%		 　　39.30
0.4
1.03%		38.85
-0.45
-1.15%		39.35
0.5
1.29%		39.35
0
0%		 　39.00
-0.35
-0.89%		39.15
0.15
0.38%		 40.10
0.95
2.43%		40.05
-0.05
-0.12%		 40.25
0.2
0.5%		38.83
8 月40.60
0.35
0.87%		39.60
-1
-2.46%		 39.60
0
0%		 　39.95
0.35
0.88%		39.70
-0.25
-0.63%		39.95
0.25
0.63%		38.10
-1.85
-4.63%		37.65
-0.45
-1.18%		 　37.05
-0.6
-1.59%		36.60
-0.45
-1.21%		35.80
-0.8
-2.19%		35.65
-0.15
-0.42%		35.70
0.05
0.14%		 　35.60
-0.1
-0.28%		35.30
-0.3
-0.84%		35.30
0
0%		35.85
0.55
1.56%		35.65
-0.2
-0.56%		 　36.20
0.55
1.54%		36.60
0.4
1.1%		36.45
-0.15
-0.41%		35.90
-0.55
-1.51%		37.3
9 月36.00
0.1
0.28%		 　36.20
0.2
0.56%		36.00
-0.2
-0.55%		35.55
-0.45
-1.25%		35.85
0.3
0.84%		36.10
0.25
0.7%		 　36.20
0.1
0.28%		36.55
0.35
0.97%		36.60
0.05
0.14%		37.50
0.9
2.46%		37.55
0.05
0.13%		 　37.85
0.3
0.8%		37.80
-0.05
-0.13%		37.85
0.05
0.13%		37.40
-0.45
-1.19%		37.80
0.4
1.07%		 　38.00
0.2
0.53%		37.85
-0.15
-0.39%		37.70
-0.15
-0.4%		37.70
0
0%		 37.08
10 月　37.60
-0.1
-0.27%		37.65
0.05
0.13%		36.85
-0.8
-2.12%		37.50
0.65
1.76%		37.50
0
0%		 　　　38.50
1
2.67%		38.95
0.45
1.17%		38.50
-0.45
-1.16%		 　38.80
0.3
0.78%		38.75
-0.05
-0.13%		38.85
0.1
0.26%		38.35
-0.5
-1.29%		37.50
-0.85
-2.22%		 　37.10
-0.4
-1.07%		37.25
0.15
0.4%		36.85
-0.4
-1.07%		36.40
-0.45
-1.22%		36.95
0.55
1.51%		 　36.55
-0.4
-1.08%		36.70
0.15
0.41%		37.67
11 月36.65
-0.05
-0.14%		37.80
1.15
3.14%		38.25
0.45
1.19%		 　38.55
0.3
0.78%		38.60
0.05
0.13%		38.60
0
0%		38.60
0
0%		38.40
-0.2
-0.52%		 　38.50
0.1
0.26%		38.55
0.05
0.13%		38.90
0.35
0.91%		39.20
0.3
0.77%		39.20
0
0%		 　39.20
0
0%		39.85
0.65
1.66%		39.85
0
0%		39.70
-0.15
-0.38%		39.50
-0.2
-0.5%		 　39.50
0
0%		39.65
0.15
0.38%		39.15
-0.5
-1.26%		39.50
0.35
0.89%		 38.89
12 月38.65
-0.85
-2.15%		 　39.00
0.35
0.91%		38.95
-0.05
-0.13%		39.50
0.55
1.41%		39.00
-0.5
-1.27%		39.25
0.25
0.64%		 　38.90
-0.35
-0.89%		39.30
0.4
1.03%		38.90
-0.4
-1.02%		39.55
0.65
1.67%		39.35
-0.2
-0.51%		 　39.05
-0.3
-0.76%		39.15
0.1
0.26%		38.75
-0.4
-1.02%		38.30
-0.45
-1.16%		38.35
0.05
0.13%		 　38.80
0.45
1.17%		38.80
0
0%		39.00
0.2
0.52%		39.20
0.2
0.51%		39.20
0
0%		　　38.99

說明:最高漲幅:3.14%最低跌幅:-4.63% 最高價:40.60最低價:30.40平均價:36.16,灰色底表示週末,漲162天(52.5)元,跌107天(-34.5)元,平盤32天
3%=3,2%=29,1%=81,0%=81,-0%=1,-1%=13,-2%=39,-3%=54,

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 2886 9675000 4480 293172800 30.30 30.60 30.05 30.50 0.15 0% 30.45 57 30.50 18 21.63
2023-01-04 2886 11532000 4594 350380750 30.40 30.60 30.25 30.40 0.10 -0.33% 30.40 31 30.45 120 21.56
2023-01-05 2886 19623000 6471 606189950 30.60 31.10 30.55 31.10 0.70 2.3% 31.05 1 31.10 290 22.06
2023-01-06 2886 9556000 3504 295920750 31.05 31.10 30.80 30.95 0.15 -0.48% 30.95 113 31.00 270 21.95
2023-01-09 2886 21201000 6325 668371600 31.45 31.70 31.20 31.70 0.75 2.42% 31.65 1 31.70 679 22.48
2023-01-10 2886 12838000 3797 406373200 31.75 31.75 31.40 31.75 0.05 0.16% 31.70 3 31.75 186 22.52
2023-01-11 2886 9833000 4041 310071250 31.65 31.75 31.45 31.45 0.30 -0.94% 31.45 412 31.50 81 22.30
2023-01-12 2886 9975000 4219 313822300 31.45 31.60 31.35 31.45 0.00 0% 31.45 8 31.50 247 22.30
2023-01-13 2886 9534000 3404 302151100 31.70 31.85 31.60 31.65 0.20 0.64% 31.65 130 31.70 147 22.45
2023-01-16 2886 11743000 4339 374956150 31.90 32.00 31.80 32.00 0.35 1.11% 31.95 28 32.00 1341 22.70
2023-01-17 2886 12028000 4088 384373200 31.95 32.00 31.85 32.00 0.00 0% 31.95 46 32.00 241 22.70
2023-01-30 2886 40756000 14111 1329684850 33.30 33.55 32.15 32.60 0.60 1.88% 32.55 145 32.60 69 23.12
2023-01-31 2886 22567000 6199 725146650 32.60 32.65 31.95 31.95 0.65 -1.99% 31.95 523 32.00 5 22.66
2023-02-01 2886 16140000 4813 520784250 32.15 32.60 31.90 32.60 0.65 2.03% 32.35 3 32.60 553 23.12
2023-02-02 2886 21923000 5986 713755050 32.55 32.85 32.20 32.85 0.25 0.77% 32.80 5 32.85 168 23.30
2023-02-03 2886 10666000 4408 346651700 32.60 32.70 32.40 32.45 0.40 -1.22% 32.45 15 32.50 117 23.01
2023-02-06 2886 13845000 5106 446265050 32.40 32.50 32.10 32.10 0.35 -1.08% 32.10 752 32.15 1 22.77
2023-02-07 2886 10852000 3673 349818550 32.15 32.40 32.10 32.25 0.15 0.47% 32.25 129 32.30 12 22.87
2023-02-08 2886 16405000 5824 527539700 32.40 32.45 32.00 32.15 0.10 -0.31% 32.10 43 32.15 3 22.80
2023-02-09 2886 5929000 2498 190380800 32.00 32.25 32.00 32.10 0.05 -0.16% 32.10 217 32.15 1 22.77
2023-02-10 2886 13164000 4874 428317850 32.35 32.70 32.25 32.60 0.50 1.56% 32.55 220 32.60 22 23.12
2023-02-13 2886 19383000 6386 639850750 32.65 33.30 32.50 33.30 0.70 2.15% 33.25 49 33.30 630 23.62
2023-02-14 2886 14948000 5539 500322800 33.30 33.65 33.10 33.55 0.25 0.75% 33.50 12 33.55 350 23.79
2023-02-15 2886 13368000 5658 446004750 33.55 33.55 33.20 33.40 0.15 -0.45% 33.35 1 33.40 398 23.69
2023-02-16 2886 33586000 9836 1129355150 33.25 34.10 33.20 33.40 0.00 0% 33.35 251 33.40 1918 23.69
2023-02-17 2886 8748000 3597 293100300 33.30 33.65 33.30 33.50 0.10 0.3% 33.50 31 33.55 224 23.76
2023-02-20 2886 11889000 5666 403324250 33.50 34.10 33.50 34.05 0.55 1.64% 34.00 8 34.05 196 24.15
2023-02-21 2886 7340000 3451 247368950 33.90 33.95 33.60 33.65 0.40 -1.17% 33.65 276 33.70 75 23.87
2023-02-22 2886 14922000 5237 500706000 33.25 33.85 33.10 33.80 0.15 0.45% 33.75 43 33.80 8 23.97
2023-02-23 2886 11380000 3700 383683000 33.80 33.85 33.65 33.65 0.15 -0.44% 33.65 89 33.70 79 23.87
2023-02-24 2886 22612000 5603 753596450 33.65 33.70 33.20 33.30 0.35 -1.04% 33.30 76 33.35 6 23.62
2023-03-01 2886 26811000 8690 893451050 32.60 33.70 32.60 33.70 0.40 1.2% 33.50 92 33.70 138 23.90
2023-03-02 2886 17563000 8123 580077800 33.60 33.60 32.80 32.95 0.75 -2.23% 32.95 156 33.00 1569 23.37
2023-03-03 2886 11981000 5945 393648650 33.00 33.10 32.80 32.80 0.15 -0.46% 32.80 624 32.85 2 23.26
2023-03-06 2886 14329000 5400 472133850 32.85 33.20 32.75 32.95 0.15 0.46% 32.90 36 32.95 183 23.37
2023-03-07 2886 11503000 3409 380641100 32.95 33.20 32.85 33.15 0.20 0.61% 33.15 86 33.20 706 23.51
2023-03-08 2886 19302000 6435 643523650 33.30 33.65 33.20 33.30 0.15 0.45% 33.25 471 33.30 1016 23.62
2023-03-09 2886 14565000 6025 481199150 33.30 33.30 32.90 32.95 0.35 -1.05% 32.95 332 33.00 1633 23.37
2023-03-10 2886 17565000 7076 574005100 32.60 32.80 32.60 32.65 0.30 -0.91% 32.65 286 32.70 1553 23.16
2023-03-13 2886 17912000 5839 582107050 32.45 32.80 32.30 32.55 0.10 -0.31% 32.50 748 32.55 82 23.09
2023-03-14 2886 20418000 7391 657728700 32.10 32.45 32.10 32.10 0.45 -1.38% 32.10 923 32.15 30 22.77
2023-03-15 2886 16664000 7536 535821700 32.30 32.40 32.00 32.00 0.10 -0.31% 32.00 1736 32.10 19 22.70
2023-03-16 2886 19940000 9310 631059550 31.80 31.90 31.50 31.65 0.35 -1.09% 31.60 227 31.65 212 23.98
2023-03-17 2886 16225000 4589 516657000 31.95 32.10 31.75 31.75 0.10 0.32% 31.75 515 31.85 239 24.05
2023-03-20 2886 7892000 3017 252247950 31.90 32.10 31.75 32.00 0.25 0.79% 31.95 207 32.00 1886 24.24
2023-03-21 2886 7955000 3075 256634050 32.15 32.50 32.10 32.20 0.20 0.63% 32.15 234 32.20 19 24.39
2023-03-22 2886 10435000 3991 340546900 32.70 32.70 32.40 32.70 0.50 1.55% 32.65 138 32.70 38 24.77
2023-03-23 2886 12072000 4551 398196100 32.85 33.15 32.60 33.15 0.45 1.38% 33.10 83 33.15 554 25.11
2023-03-24 2886 8258000 3380 272990400 33.15 33.20 32.90 33.10 0.05 -0.15% 33.10 68 33.15 20 25.08
2023-03-27 2886 8754000 3609 288729050 33.25 33.25 32.80 33.05 0.05 -0.15% 33.00 37 33.05 135 25.04
2023-03-28 2886 8856000 3552 292137850 33.05 33.20 32.80 32.85 0.20 -0.61% 32.80 339 32.85 211 24.89
2023-03-29 2886 10017000 3294 328439000 33.00 33.00 32.70 32.80 0.05 -0.15% 32.75 230 32.80 118 24.85
2023-03-30 2886 6813000 2819 222893500 32.85 32.95 32.65 32.70 0.10 -0.3% 32.65 468 32.70 65 24.77
2023-03-31 2886 14112000 2678 464975450 32.70 33.10 32.65 33.00 0.30 0.92% 32.95 188 33.00 1209 25.00
2023-04-06 2886 13472000 6865 444118350 32.95 33.10 32.75 33.00 0.00 0% 32.95 43 33.00 538 25.00
2023-04-07 2886 6115000 3499 200491100 33.00 33.00 32.70 32.80 0.20 -0.61% 32.75 273 32.80 2137 24.85
2023-04-10 2886 7606000 2993 250922900 33.00 33.10 32.90 33.00 0.20 0.61% 32.95 438 33.00 2002 25.00
2023-04-11 2886 10999000 3342 363727250 32.95 33.15 32.95 33.15 0.15 0.45% 33.10 74 33.15 26 25.11
2023-04-12 2886 8021000 2535 265674950 33.15 33.20 33.05 33.15 0.00 0% 33.10 30 33.15 501 25.11
2023-04-13 2886 12064000 5401 401394050 33.15 33.35 33.10 33.30 0.15 0.45% 33.25 49 33.30 844 25.23
2023-04-14 2886 14544000 5657 484480750 33.30 33.45 33.20 33.45 0.15 0.45% 33.40 44 33.45 664 25.34
2023-04-17 2886 8538000 2767 285486800 33.50 33.55 33.35 33.45 0.00 0% 33.40 50 33.45 1891 25.34
2023-04-18 2886 22399000 7893 764321400 34.00 34.50 33.95 34.20 0.75 2.24% 34.15 30 34.20 145 25.91
2023-04-19 2886 13441000 5723 458980150 34.25 34.30 34.00 34.05 0.15 -0.44% 34.00 137 34.05 490 25.80
2023-04-20 2886 7737000 2998 261996250 33.85 33.95 33.70 33.90 0.15 -0.44% 33.90 16 33.95 98 25.68
2023-04-21 2886 8304000 2858 282321250 33.90 34.10 33.85 34.05 0.15 0.44% 34.00 4 34.05 679 25.80
2023-04-24 2886 4224000 1975 143540400 33.95 34.10 33.85 34.10 0.05 0.15% 34.05 32 34.10 568 25.83
2023-04-25 2886 9529000 3624 323370450 34.10 34.20 33.75 33.90 0.20 -0.59% 33.85 142 33.90 32 25.68
2023-04-26 2886 10250000 4141 347503400 33.90 34.00 33.80 34.00 0.10 0.29% 33.90 113 34.00 957 25.76
2023-04-27 2886 7563000 2737 255760650 33.85 33.95 33.65 33.85 0.15 -0.44% 33.80 3 33.85 434 25.64
2023-04-28 2886 8038000 2692 273261100 33.85 34.05 33.80 34.05 0.20 0.59% 34.00 9 34.05 126 25.80
2023-05-02 2886 8427000 3947 286611500 34.00 34.10 33.90 34.10 0.05 0.15% 34.05 39 34.10 226 25.83
2023-05-03 2886 7503000 3682 255975550 34.10 34.20 33.95 34.15 0.05 0.15% 34.15 83 34.20 433 25.87
2023-05-04 2886 10303000 3262 353455500 34.10 34.50 34.05 34.30 0.15 0.44% 34.30 126 34.35 172 25.98
2023-05-05 2886 6236000 2385 213464550 34.40 34.50 34.15 34.25 0.05 -0.15% 34.20 196 34.25 98 25.95
2023-05-08 2886 8396000 3731 288099950 34.30 34.45 34.20 34.30 0.05 0.15% 34.25 300 34.30 46 25.98
2023-05-09 2886 15115000 4355 520827550 34.45 34.55 34.35 34.50 0.20 0.58% 34.45 379 34.50 1097 26.14
2023-05-10 2886 12525000 4226 434386350 34.55 34.80 34.55 34.80 0.30 0.87% 34.75 11 34.80 571 26.36
2023-05-11 2886 9600000 3612 333869750 34.85 35.05 34.55 34.80 0.00 0% 34.75 21 34.80 113 26.36
2023-05-12 2886 12369000 4625 425288800 34.70 34.75 34.25 34.30 0.50 -1.44% 34.30 655 34.40 6 25.98
2023-05-15 2886 11289000 3742 389104000 34.30 34.65 34.20 34.50 0.20 0.58% 34.50 470 34.55 482 26.14
2023-05-16 2886 18763000 7113 656224600 34.75 35.20 34.70 35.15 0.65 1.88% 35.10 1 35.15 482 26.63
2023-05-17 2886 23241501 12547 826211953 35.10 35.80 35.05 35.60 0.45 1.28% 35.55 478 35.60 490 26.97
2023-05-18 2886 20660000 6930 740437400 35.50 36.00 35.50 35.95 0.35 0.98% 35.90 11 35.95 349 27.23
2023-05-19 2886 23640000 7422 851488600 35.95 36.25 35.75 36.00 0.05 0.14% 35.95 116 36.00 288 27.27
2023-05-22 2886 23387000 10225 843196700 36.00 36.20 35.90 36.20 0.20 0.56% 36.15 792 36.20 328 27.42
2023-05-23 2886 20970000 7830 756059950 36.20 36.20 35.80 36.20 0.00 0% 36.15 240 36.20 3656 27.42
2023-05-24 2886 21428000 10737 765338950 35.90 35.95 35.60 35.90 0.30 -0.83% 35.85 6 35.90 1088 27.20
2023-05-25 2886 25379000 7536 906811600 35.85 36.20 35.35 36.20 0.30 0.84% 35.95 2 36.20 5206 21.94
2023-05-26 2886 24505000 7753 878525500 35.70 36.15 35.45 36.15 0.05 -0.14% 36.10 66 36.15 152 21.91
2023-05-29 2886 19618000 6259 707261650 35.90 36.20 35.80 36.20 0.05 0.14% 36.15 716 36.20 3862 21.94
2023-05-30 2886 22834000 7037 825235950 36.20 36.30 36.00 36.20 0.00 0% 36.15 57 36.20 3301 21.94
2023-05-31 2886 72938000 6798 2147483647 36.15 36.20 35.80 35.80 0.40 -1.1% 35.80 2369 35.85 109 21.70
2023-06-01 2886 13613000 4522 486631600 35.75 36.00 35.60 35.85 0.05 0.14% 35.80 155 35.85 35 21.73
2023-06-02 2886 23119000 6801 834144650 35.85 36.20 35.80 36.10 0.25 0.7% 36.10 443 36.15 281 21.88
2023-06-05 2886 29411000 8989 1080902100 36.30 36.90 36.25 36.70 0.60 1.66% 36.70 522 36.75 17 22.24
2023-06-06 2886 17526000 6836 641660750 36.90 36.90 36.45 36.50 0.20 -0.54% 36.50 137 36.55 52 22.12
2023-06-07 2886 17439000 7884 643106800 36.60 37.00 36.60 37.00 0.50 1.37% 36.95 197 37.00 374 22.42
2023-06-08 2886 15975000 6215 593527650 37.00 37.30 36.85 37.30 0.30 0.81% 37.20 100 37.30 483 22.61
2023-06-09 2886 15854000 5307 595874400 37.30 37.75 37.25 37.65 0.35 0.94% 37.65 24 37.70 179 22.82
2023-06-12 2886 16794000 5953 635107050 37.65 37.95 37.55 37.65 0.00 0% 37.60 87 37.70 774 22.82
2023-06-13 2886 14416000 6080 545494050 37.70 38.00 37.60 37.75 0.10 0.27% 37.70 70 37.75 524 22.88
2023-06-14 2886 13013000 5921 488126550 37.70 37.75 37.40 37.50 0.25 -0.66% 37.50 24 37.55 513 22.73
2023-06-15 2886 15957000 6412 596947300 37.35 37.70 37.25 37.40 0.10 -0.27% 37.35 1 37.40 153 22.67
2023-06-16 2886 53546000 9407 1977850700 37.45 37.45 36.80 36.80 0.60 -1.6% 36.80 1778 36.85 2580 22.30
2023-06-19 2886 48088000 8494 1774484500 36.80 37.15 36.50 37.00 0.20 0.54% 36.95 449 37.00 902 22.42
2023-06-20 2886 45253000 6857 1687966800 36.85 37.45 36.85 37.45 0.45 1.22% 37.10 410 37.50 630 22.70
2023-06-21 2886 39949000 6026 1503696450 37.35 37.75 37.20 37.75 0.30 0.8% 37.60 378 37.75 10 22.88
2023-06-26 2886 39015000 7132 1473177650 37.65 37.95 37.35 37.75 0.00 0% 37.75 2610 37.80 274 22.88
2023-06-27 2886 12137000 4458 456760650 37.55 37.90 37.50 37.55 0.20 -0.53% 37.55 930 37.60 31 22.76
2023-06-28 2886 15522000 5054 587692750 37.55 38.00 37.55 37.95 0.40 1.07% 37.90 255 37.95 60 23.00
2023-06-29 2886 25922000 9627 995673950 38.00 38.70 37.90 38.55 0.60 1.58% 38.50 117 38.55 190 23.36
2023-06-30 2886 21577000 6184 826543950 38.40 38.70 38.10 38.20 0.35 -0.91% 38.20 376 38.25 373 23.15
2023-07-03 2886 13577000 5850 519442350 38.25 38.50 38.20 38.30 0.10 0.26% 38.25 151 38.30 31 23.21
2023-07-04 2886 13201000 4700 506910050 38.45 38.55 38.30 38.50 0.20 0.52% 38.45 1 38.50 365 23.33
2023-07-05 2886 14383000 6546 550914750 38.70 38.70 38.10 38.25 0.25 -0.65% 38.25 1435 38.30 222 23.18
2023-07-06 2886 25640000 9138 964327050 38.00 38.15 37.25 37.45 0.80 -2.09% 37.40 166 37.45 45 22.70
2023-07-07 2886 19877000 6513 736772500 37.00 37.45 36.75 37.30 0.15 -0.4% 37.30 97 37.35 23 22.61
2023-07-10 2886 20196000 8255 747445000 37.30 37.60 36.80 36.85 0.45 -1.21% 36.85 55 36.90 57 22.33
2023-07-11 2886 14162000 4397 530497650 37.00 37.65 36.95 37.65 0.80 2.17% 37.60 67 37.65 431 22.82
2023-07-12 2886 17372000 5092 659543700 37.30 38.20 37.30 38.20 0.55 1.46% 38.15 31 38.20 103 23.15
2023-07-13 2886 13252000 3632 505922200 38.35 38.50 38.00 38.10 0.10 -0.26% 38.10 1640 38.15 134 23.09
2023-07-14 2886 31653000 10853 1223949450 38.20 38.90 38.15 38.90 0.80 2.1% 38.85 109 38.90 206 23.58
2023-07-18 2886 33088000 13245 1292729100 38.75 39.30 38.55 39.30 0.40 1.03% 39.05 385 39.30 301 23.82
2023-07-19 2886 27288000 7739 1061631100 39.25 39.25 38.55 38.85 0.45 -1.15% 38.80 27 38.85 201 23.55
2023-07-20 2886 26084000 9171 1024378400 38.60 39.50 38.60 39.35 0.50 1.29% 39.35 226 39.40 178 23.85
2023-07-21 2886 22468000 7158 883405600 39.15 39.50 38.95 39.35 0.00 0% 39.30 20 39.35 426 23.85
2023-07-24 2886 20036000 6800 780623800 39.00 39.30 38.80 39.00 0.35 -0.89% 38.90 2 39.00 879 23.64
2023-07-25 2886 8655000 2819 338122150 39.05 39.15 38.90 39.15 0.15 0.38% 39.10 38 39.15 146 23.73
2023-07-27 2886 18853000 8574 756089750 39.75 40.30 39.75 40.10 0.45 2.43% 40.10 115 40.15 27 24.30
2023-07-28 2886 13747000 5480 549993150 40.00 40.20 39.70 40.05 0.05 -0.12% 40.05 9 40.10 40 24.27
2023-07-31 2886 13920000 4222 560195050 40.10 40.50 40.05 40.25 0.20 0.5% 40.20 74 40.25 197 24.39
2023-08-01 2886 17597000 6629 710969900 40.45 40.60 40.15 40.60 0.35 0.87% 40.55 68 40.60 443 24.61
2023-08-02 2886 30717000 11138 1222355150 40.50 40.55 39.40 39.60 1.00 -2.46% 39.60 647 39.65 114 24.00
2023-08-04 2886 23438000 8005 924717500 39.60 39.85 39.20 39.60 0.00 0% 39.60 895 39.65 93 24.00
2023-08-07 2886 15357000 4718 611536850 39.50 40.00 39.50 39.95 0.35 0.88% 39.95 16 40.00 1831 24.21
2023-08-08 2886 19412000 4618 771558500 39.95 40.00 39.65 39.70 0.25 -0.63% 39.65 1421 39.70 110 24.06
2023-08-09 2886 32124000 7181 1275078600 39.70 40.00 39.50 39.95 0.25 0.63% 39.90 10 39.95 15 24.21
2023-08-10 2886 42780000 15887 1624622700 38.75 38.80 37.65 38.10 0.00 -4.63% 38.05 10 38.10 14 23.09
2023-08-11 2886 18737000 7501 706944550 38.05 38.20 37.55 37.65 0.45 -1.18% 37.65 1363 37.70 365 22.82
2023-08-14 2886 27509000 11813 1014550250 37.60 37.60 36.60 37.05 0.60 -1.59% 37.00 27 37.05 140 22.45
2023-08-15 2886 18121000 7578 665327250 37.00 37.05 36.60 36.60 0.45 -1.21% 36.60 1620 36.70 57 22.18
2023-08-16 2886 36993000 15580 1324766650 36.30 36.35 35.60 35.80 0.80 -2.19% 35.75 258 35.80 53 21.70
2023-08-17 2886 28312000 10334 1003325050 35.50 35.85 35.20 35.65 0.15 -0.42% 35.65 24 35.70 28 21.61
2023-08-18 2886 17555000 8513 627436500 35.45 36.30 35.30 35.70 0.05 0.14% 35.70 17 35.75 28 21.64
2023-08-21 2886 15423000 6840 549971350 36.10 36.10 35.50 35.60 0.10 -0.28% 35.55 342 35.60 16 21.58
2023-08-22 2886 24584000 9816 866072200 35.60 35.70 35.05 35.30 0.30 -0.84% 35.30 113 35.35 41 21.39
2023-08-23 2886 11701000 5068 413218250 35.30 35.50 35.20 35.30 0.00 0% 35.30 298 35.35 1 21.39
2023-08-24 2886 19048000 6735 681614850 35.50 36.05 35.30 35.85 0.55 1.56% 35.85 311 35.90 20 21.73
2023-08-25 2886 16036000 7359 573803650 35.75 36.00 35.50 35.65 0.20 -0.56% 35.65 125 35.70 19 21.61
2023-08-28 2886 12281000 5389 445058600 35.70 36.50 35.70 36.20 0.55 1.54% 36.15 173 36.20 44 21.94
2023-08-29 2886 16124000 6159 585960800 36.40 36.60 36.15 36.60 0.40 1.1% 36.50 16 36.60 122 22.18
2023-08-30 2886 13596000 4490 496210750 36.75 36.80 36.30 36.45 0.15 -0.41% 36.45 150 36.50 218 22.09
2023-08-31 2886 28577000 7294 1027737600 36.45 36.45 35.90 35.90 0.55 -1.51% 35.90 1294 36.00 29 17.18
2023-09-01 2886 9613000 4637 346131150 35.95 36.20 35.90 36.00 0.10 0.28% 36.00 16 36.05 23 17.22
2023-09-04 2886 5514000 2435 199026250 36.00 36.20 36.00 36.20 0.20 0.56% 36.15 29 36.20 4 17.32
2023-09-05 2886 13309000 4163 479858400 36.05 36.25 35.95 36.00 0.20 -0.55% 35.95 514 36.00 289 17.22
2023-09-06 2886 17287000 8795 617411250 36.00 36.05 35.55 35.55 0.45 -1.25% 35.55 538 35.60 3 17.01
2023-09-07 2886 14177000 5085 508039950 35.55 36.05 35.55 35.85 0.30 0.84% 35.80 128 35.85 7 17.15
2023-09-08 2886 10104000 5766 362745700 35.80 36.10 35.65 36.10 0.25 0.7% 36.05 134 36.10 176 17.27
2023-09-11 2886 11497000 4064 415799950 36.20 36.35 36.00 36.20 0.10 0.28% 36.15 397 36.20 36 17.32
2023-09-12 2886 12829000 6221 466839100 36.25 36.60 36.15 36.55 0.35 0.97% 36.55 54 36.60 325 17.49
2023-09-13 2886 8410000 4410 307143400 36.50 36.60 36.40 36.60 0.05 0.14% 36.55 4 36.60 492 17.51
2023-09-14 2886 18154000 6214 674760150 36.80 37.50 36.65 37.50 0.90 2.46% 37.45 1 37.50 530 17.94
2023-09-15 2886 32413000 7064 1215695450 37.50 37.60 37.25 37.55 0.05 0.13% 37.50 1 37.55 242 17.97
2023-09-18 2886 13168000 5603 497839900 37.50 37.95 37.40 37.85 0.30 0.8% 37.80 140 37.85 697 18.11
2023-09-19 2886 14019000 5817 531213850 37.80 38.00 37.70 37.80 0.05 -0.13% 37.80 265 37.85 205 18.09
2023-09-20 2886 13040000 5241 492818300 37.65 37.90 37.60 37.85 0.05 0.13% 37.80 3 37.85 919 18.11
2023-09-21 2886 20077000 7084 750397250 37.60 37.65 37.10 37.40 0.45 -1.19% 37.40 121 37.45 174 17.89
2023-09-22 2886 11139000 3700 419650600 37.10 37.85 37.05 37.80 0.40 1.07% 37.75 4 37.80 409 18.09
2023-09-25 2886 12803000 4904 485387800 37.80 38.00 37.70 38.00 0.20 0.53% 37.95 332 38.00 244 18.18
2023-09-26 2886 11117000 4675 420263350 37.70 38.00 37.60 37.85 0.15 -0.39% 37.85 60 37.90 211 18.11
2023-09-27 2886 12213000 5304 459598450 37.65 37.85 37.45 37.70 0.15 -0.4% 37.65 3 37.70 293 18.04
2023-09-28 2886 9530000 2936 359013650 37.70 37.85 37.50 37.70 0.00 0% 37.65 179 37.70 5 18.04
2023-10-02 2886 12513000 6000 469219900 37.85 37.85 37.25 37.60 0.10 -0.27% 37.55 62 37.60 30 17.99
2023-10-03 2886 15306000 5483 576275750 37.60 37.90 37.25 37.65 0.05 0.13% 37.65 293 37.70 250 18.01
2023-10-04 2886 24260000 8923 896556950 37.15 37.35 36.80 36.85 0.80 -2.12% 36.85 3 36.90 10 17.63
2023-10-05 2886 19433000 6234 724569000 37.05 37.55 36.85 37.50 0.65 1.76% 37.45 248 37.50 175 17.94
2023-10-06 2886 12762000 5201 477861300 37.50 37.80 37.25 37.50 0.00 0% 37.45 54 37.50 803 17.94
2023-10-11 2886 38336000 12398 1465145500 38.00 38.50 37.70 38.50 1.00 2.67% 38.45 19 38.50 1108 18.42
2023-10-12 2886 21629000 9480 837197300 38.50 38.95 38.35 38.95 0.45 1.17% 38.90 14 38.95 411 18.64
2023-10-13 2886 13628000 5421 523683500 38.55 38.65 38.30 38.50 0.45 -1.16% 38.50 127 38.55 104 18.42
2023-10-16 2886 14972000 7099 577695900 38.25 38.80 38.20 38.80 0.30 0.78% 38.70 3 38.80 418 18.56
2023-10-17 2886 12610000 4967 486857500 38.80 38.80 38.35 38.75 0.05 -0.13% 38.60 78 38.75 865 18.54
2023-10-18 2886 14930000 5781 577895200 38.85 38.85 38.55 38.85 0.10 0.26% 38.75 37 38.85 694 18.59
2023-10-19 2886 15787000 5707 605201250 38.65 38.80 38.10 38.35 0.50 -1.29% 38.30 31 38.35 178 18.35
2023-10-20 2886 21747000 8212 814973700 37.60 37.75 37.05 37.50 0.85 -2.22% 37.50 104 37.55 244 17.94
2023-10-23 2886 14196000 4971 527565650 37.30 37.45 37.05 37.10 0.40 -1.07% 37.05 554 37.10 2 17.75
2023-10-24 2886 10194000 5290 377931350 37.10 37.35 36.85 37.25 0.15 0.4% 37.20 99 37.25 2354 17.82
2023-10-25 2886 16093471 10471 594780311 37.15 37.15 36.80 36.85 0.40 -1.07% 36.85 325 36.90 79 17.63
2023-10-26 2886 16033000 6774 584106450 36.40 36.75 36.15 36.40 0.45 -1.22% 36.40 297 36.45 46 17.42
2023-10-27 2886 7721000 3110 284836550 36.50 37.05 36.50 36.95 0.55 1.51% 36.90 1 36.95 110 17.68
2023-10-30 2886 14967000 6064 546545350 36.85 37.00 36.30 36.55 0.40 -1.08% 36.50 183 36.55 92 17.49
2023-10-31 2886 11127000 3608 408132450 36.45 36.85 36.45 36.70 0.15 0.41% 36.65 200 36.70 76 17.56
2023-11-01 2886 11680000 5843 426933800 36.90 36.90 36.35 36.65 0.05 -0.14% 36.60 246 36.65 94 17.54
2023-11-02 2886 15442000 5965 580092000 37.00 37.80 36.90 37.80 1.15 3.14% 37.75 22 37.80 721 18.09
2023-11-03 2886 15724000 5241 598749800 37.80 38.25 37.75 38.25 0.45 1.19% 38.20 21 38.25 386 18.30
2023-11-06 2886 17178000 5810 661849000 38.40 38.65 38.15 38.55 0.30 0.78% 38.50 197 38.55 88 18.44
2023-11-07 2886 9660000 3627 372096550 38.45 38.60 38.20 38.60 0.05 0.13% 38.55 44 38.60 200 18.47
2023-11-08 2886 9542000 2935 368178500 38.60 38.70 38.35 38.60 0.00 0% 38.55 81 38.60 140 18.47
2023-11-09 2886 9010000 3723 348197450 38.60 38.70 38.45 38.60 0.00 0% 38.60 187 38.65 151 18.47
2023-11-10 2886 6191000 2389 237908750 38.45 38.60 38.35 38.40 0.20 -0.52% 38.40 67 38.45 107 18.37
2023-11-13 2886 10491000 4147 402805950 38.45 38.70 38.20 38.50 0.10 0.26% 38.45 31 38.50 164 18.42
2023-11-14 2886 9342000 3496 359136950 38.55 38.60 38.30 38.55 0.05 0.13% 38.50 1 38.55 901 18.44
2023-11-15 2886 23885000 8469 925873100 38.65 38.90 38.50 38.90 0.35 0.91% 38.90 106 38.95 714 18.61
2023-11-16 2886 17152000 6725 670009100 39.00 39.30 38.85 39.20 0.30 0.77% 39.15 41 39.20 167 18.76
2023-11-17 2886 18343000 6505 722350000 39.20 39.60 39.10 39.20 0.00 0% 39.15 266 39.20 425 18.76
2023-11-20 2886 11803000 4352 461945850 39.20 39.30 38.95 39.20 0.00 0% 39.15 57 39.20 1160 18.76
2023-11-21 2886 26897000 9878 1067890350 39.30 39.85 39.20 39.85 0.65 1.66% 39.80 212 39.85 563 19.07
2023-11-22 2886 10606000 4710 421982750 39.80 39.85 39.60 39.85 0.00 0% 39.80 9 39.85 139 19.07
2023-11-23 2886 9255000 3998 367374900 39.75 39.85 39.40 39.70 0.15 -0.38% 39.70 37 39.75 27 19.00
2023-11-24 2886 8406000 3225 332770300 39.70 39.75 39.50 39.50 0.20 -0.5% 39.50 140 39.55 6 18.90
2023-11-27 2886 18582000 7290 739683800 39.50 40.15 39.45 39.50 0.00 0% 39.50 84 39.55 3 18.90
2023-11-28 2886 16795000 4966 668080500 39.50 40.00 39.45 39.65 0.15 0.38% 39.65 100 39.70 10 18.97
2023-11-29 2886 18967000 6119 747187200 39.65 39.65 39.15 39.15 0.50 -1.26% 39.15 127 39.20 9 18.73
2023-11-30 2886 35469000 5175 1398925100 39.30 39.50 39.20 39.50 0.35 0.89% 39.45 1 39.50 1942 17.48
2023-12-01 2886 21447000 8850 831148550 39.15 39.15 38.60 38.65 0.85 -2.15% 38.65 657 38.70 124 17.10
2023-12-04 2886 20380000 6051 792781900 38.70 39.20 38.70 39.00 0.35 0.91% 39.00 1 39.05 108 17.26
2023-12-05 2886 14788000 4968 573229500 38.90 39.00 38.60 38.95 0.05 -0.13% 38.95 13 39.00 496 17.23
2023-12-06 2886 17063000 6712 670470700 39.00 39.50 38.95 39.50 0.55 1.41% 39.45 32 39.50 770 17.48
2023-12-07 2886 16105000 5879 631512300 39.50 39.55 38.95 39.00 0.50 -1.27% 38.95 762 39.00 2 17.26
2023-12-08 2886 14460000 4862 564829900 38.70 39.30 38.70 39.25 0.00 0.64% 39.20 339 39.30 392 17.37
2023-12-11 2886 12329000 4278 479549100 39.25 39.25 38.80 38.90 0.35 -0.89% 38.90 254 38.95 57 17.21
2023-12-12 2886 11627000 4253 454604750 39.35 39.35 38.85 39.30 0.40 1.03% 39.25 2 39.30 597 17.39
2023-12-13 2886 11093000 4724 431756950 39.25 39.25 38.80 38.90 0.40 -1.02% 38.85 269 38.90 186 17.21
2023-12-14 2886 22454000 8479 883481700 39.10 39.55 38.75 39.55 0.65 1.67% 39.50 269 39.55 218 17.50
2023-12-15 2886 26420000 5906 1041623450 39.60 39.65 39.20 39.35 0.20 -0.51% 39.35 121 39.40 411 17.41
2023-12-18 2886 26157000 5776 1025534650 39.35 39.55 38.95 39.05 0.30 -0.76% 39.05 191 39.20 158 17.28
2023-12-19 2886 25279000 8075 989575200 39.00 39.45 38.85 39.15 0.10 0.26% 39.15 119 39.20 53 17.32
2023-12-20 2886 28188000 9723 1092888950 39.05 39.10 38.65 38.75 0.40 -1.02% 38.75 147 38.80 213 17.15
2023-12-21 2886 24299000 9473 931256700 38.40 38.55 38.20 38.30 0.45 -1.16% 38.30 920 38.35 3 16.95
2023-12-22 2886 19407000 7495 743504050 38.25 38.55 38.15 38.35 0.05 0.13% 38.35 428 38.40 242 16.97
2023-12-25 2886 11811000 5353 455483300 38.35 38.80 38.20 38.80 0.45 1.17% 38.80 49 38.85 399 17.17
2023-12-26 2886 7439000 3091 288441100 38.90 38.90 38.60 38.80 0.00 0% 38.80 46 38.85 222 17.17
2023-12-27 2886 12043000 4766 468579750 38.80 39.10 38.70 39.00 0.20 0.52% 38.95 1 39.00 263 17.26
2023-12-28 2886 12063000 4848 470833050 38.75 39.20 38.75 39.20 0.20 0.51% 39.10 89 39.20 210 17.35
2023-12-29 2886 10474000 3795 409666500 39.10 39.25 38.90 39.20 0.00 0% 39.15 4 39.20 411 17.35