第一金(2892)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　　26.30
0
0%		26.25
-0.05
-0.19%		26.50
0.25
0.95%		26.50
0
0%		 　27.00
0.5
1.89%		27.10
0.1
0.37%		26.80
-0.3
-1.11%		26.45
-0.35
-1.31%		26.45
0
0%		 　26.70
0.25
0.95%		26.75
0.05
0.19%		 　　　　　　　　　　　26.90
0.15
0.56%		26.10
-0.8
-2.97%		26.65
2 月26.30
0.2
0.77%		26.15
-0.15
-0.57%		26.20
0.05
0.19%		 　26.05
-0.15
-0.57%		26.10
0.05
0.19%		26.10
0
0%		26.15
0.05
0.19%		26.35
0.2
0.76%		 　26.60
0.25
0.95%		26.70
0.1
0.38%		26.45
-0.25
-0.94%		26.55
0.1
0.38%		26.50
-0.05
-0.19%		 　26.75
0.25
0.94%		26.70
-0.05
-0.19%		26.95
0.25
0.94%		27.05
0.1
0.37%		26.80
-0.25
-0.92%		 26.5
3 月26.60
-0.2
-0.75%		26.30
-0.3
-1.13%		26.35
0.05
0.19%		 　26.45
0.1
0.38%		26.70
0.25
0.95%		26.75
0.05
0.19%		26.65
-0.1
-0.37%		26.35
-0.3
-1.13%		 　26.25
-0.1
-0.38%		26.00
-0.25
-0.95%		25.90
-0.1
-0.38%		25.80
-0.1
-0.39%		25.80
0
0%		 　25.65
-0.15
-0.58%		25.85
0.2
0.78%		26.20
0.35
1.35%		26.40
0.2
0.76%		26.35
-0.05
-0.19%		 　26.35
0
0%		26.25
-0.1
-0.38%		26.45
0.2
0.76%		26.40
-0.05
-0.19%		26.45
0.05
0.19%		26.26
4 月 　　　　26.60
0.15
0.57%		26.50
-0.1
-0.38%		 　26.55
0.05
0.19%		26.65
0.1
0.38%		26.70
0.05
0.19%		26.75
0.05
0.19%		26.85
0.1
0.37%		 　26.75
-0.1
-0.37%		26.90
0.15
0.56%		26.85
-0.05
-0.19%		26.80
-0.05
-0.19%		26.90
0.1
0.37%		 　26.95
0.05
0.19%		26.90
-0.05
-0.19%		27.05
0.15
0.56%		27.00
-0.05
-0.18%		27.10
0.1
0.37%		 26.84
5 月　27.20
0.1
0.37%		26.95
-0.25
-0.92%		27.05
0.1
0.37%		27.10
0.05
0.18%		 　27.40
0.3
1.11%		27.55
0.15
0.55%		27.50
-0.05
-0.18%		27.50
0
0%		27.25
-0.25
-0.91%		 　27.40
0.15
0.55%		27.55
0.15
0.55%		27.90
0.35
1.27%		28.05
0.15
0.54%		28.10
0.05
0.18%		 　28.00
-0.1
-0.36%		28.15
0.15
0.54%		28.00
-0.15
-0.53%		27.75
-0.25
-0.89%		27.75
0
0%		 　28.00
0.25
0.9%		28.10
0.1
0.36%		28.10
0
0%		27.66
6 月27.65
-0.45
-1.6%		27.60
-0.05
-0.18%		 　27.75
0.15
0.54%		27.75
0
0%		27.90
0.15
0.54%		27.95
0.05
0.18%		27.95
0
0%		 　27.90
-0.05
-0.18%		27.90
0
0%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		27.60
-0.1
-0.36%		 　27.80
0.2
0.72%		27.80
0
0%		27.90
0.1
0.36%		 　　　27.75
-0.15
-0.54%		27.70
-0.05
-0.18%		27.65
-0.05
-0.18%		27.70
0.05
0.18%		27.65
-0.05
-0.18%		 27.77
7 月　　27.70
0.05
0.18%		27.80
0.1
0.36%		27.80
0
0%		27.40
-0.4
-1.44%		27.20
-0.2
-0.73%		 　27.30
0.1
0.37%		27.80
0.5
1.83%		27.90
0.1
0.36%		27.90
0
0%		28.15
0.25
0.9%		 　　28.30
0.15
0.53%		28.15
-0.15
-0.53%		28.30
0.15
0.53%		28.20
-0.1
-0.35%		 　28.05
-0.15
-0.53%		28.35
0.3
1.07%		 28.70
0.35
1.23%		28.80
0.1
0.35%		 29.05
0.25
0.87%		28.13
8 月29.25
0.2
0.69%		28.90
-0.35
-1.2%		 28.75
-0.15
-0.52%		 　28.95
0.2
0.7%		28.85
-0.1
-0.35%		29.15
0.3
1.04%		29.25
0.1
0.34%		27.20
-2.05
-7.01%		 　26.85
-0.35
-1.29%		26.50
-0.35
-1.3%		26.10
-0.4
-1.51%		26.10
0
0%		26.20
0.1
0.38%		 　26.25
0.05
0.19%		26.25
0
0%		26.30
0.05
0.19%		26.45
0.15
0.57%		26.25
-0.2
-0.76%		 　26.55
0.3
1.14%		26.70
0.15
0.56%		26.70
0
0%		26.30
-0.4
-1.5%		27.3
9 月26.45
0.15
0.57%		 　26.60
0.15
0.57%		26.60
0
0%		26.40
-0.2
-0.75%		26.45
0.05
0.19%		26.55
0.1
0.38%		 　26.60
0.05
0.19%		26.75
0.15
0.56%		26.75
0
0%		27.10
0.35
1.31%		26.90
-0.2
-0.74%		 　27.00
0.1
0.37%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		26.55
-0.45
-1.67%		26.65
0.1
0.38%		 　26.90
0.25
0.94%		26.55
-0.35
-1.3%		26.50
-0.05
-0.19%		26.55
0.05
0.19%		 26.69
10 月　26.55
0
0%		26.40
-0.15
-0.56%		26.00
-0.4
-1.52%		26.20
0.2
0.77%		26.55
0.35
1.34%		 　　　26.85
0.3
1.13%		27.00
0.15
0.56%		26.70
-0.3
-1.11%		 　26.75
0.05
0.19%		26.65
-0.1
-0.37%		26.70
0.05
0.19%		26.40
-0.3
-1.12%		26.20
-0.2
-0.76%		 　26.00
-0.2
-0.76%		26.00
0
0%		25.95
-0.05
-0.19%		25.85
-0.1
-0.39%		26.00
0.15
0.58%		 　25.90
-0.1
-0.38%		25.90
0
0%		26.34
11 月26.15
0.25
0.97%		26.35
0.2
0.76%		26.70
0.35
1.33%		 　26.90
0.2
0.75%		26.85
-0.05
-0.19%		26.85
0
0%		26.80
-0.05
-0.19%		26.85
0.05
0.19%		 　26.90
0.05
0.19%		26.95
0.05
0.19%		27.15
0.2
0.74%		27.50
0.35
1.29%		27.55
0.05
0.18%		 　27.45
-0.1
-0.36%		27.85
0.4
1.46%		27.70
-0.15
-0.54%		27.65
-0.05
-0.18%		27.65
0
0%		 　27.45
-0.2
-0.72%		27.60
0.15
0.55%		27.50
-0.1
-0.36%		27.70
0.2
0.73%		 27.19
12 月27.35
-0.35
-1.26%		 　27.35
0
0%		27.35
0
0%		27.60
0.25
0.91%		27.45
-0.15
-0.54%		27.60
0.15
0.55%		 　27.55
-0.05
-0.18%		27.50
-0.05
-0.18%		27.40
-0.1
-0.36%		27.60
0.2
0.73%		27.35
-0.25
-0.91%		 　27.50
0.15
0.55%		27.20
-0.3
-1.09%		26.90
-0.3
-1.1%		26.80
-0.1
-0.37%		26.75
-0.05
-0.19%		 　26.85
0.1
0.37%		27.00
0.15
0.56%		27.20
0.2
0.74%		27.45
0.25
0.92%		27.40
-0.05
-0.18%		　　27.3

說明:最高漲幅:1.89%最低跌幅:-7.01% 最高價:29.25最低價:25.65平均價:27.06,灰色底表示週末,漲154天(25.15)元,跌115天(-21.7)元,平盤32天
2%=3,1%=86,0%=97,-0%=1,-1%=1,-2%=5,-3%=51,-4%=57,

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 2892 16951000 7153 444138650 26.40 26.45 26.00 26.30 0.20 0% 26.25 26 26.30 69 17.65
2023-01-04 2892 8442000 2391 221483300 26.15 26.30 26.15 26.25 0.05 -0.19% 26.20 503 26.25 39 17.62
2023-01-05 2892 13408000 4059 353704150 26.25 26.50 26.20 26.50 0.25 0.95% 26.45 311 26.50 166 17.79
2023-01-06 2892 9241000 3161 244644200 26.50 26.55 26.40 26.50 0.00 0% 26.45 141 26.50 123 17.79
2023-01-09 2892 23755000 6638 639687050 26.80 27.00 26.70 27.00 0.50 1.89% 27.00 61 27.05 919 18.12
2023-01-10 2892 15449000 3366 416947750 26.95 27.15 26.80 27.10 0.10 0.37% 27.05 23 27.10 98 18.19
2023-01-11 2892 22842000 8238 611499600 27.05 27.15 26.60 26.80 0.30 -1.11% 26.75 515 26.80 960 17.99
2023-01-12 2892 20928000 7216 553918350 26.80 26.80 26.35 26.45 0.35 -1.31% 26.45 121 26.50 78 17.75
2023-01-13 2892 12382000 3398 327943150 26.60 26.70 26.35 26.45 0.00 0% 26.40 283 26.45 21 17.75
2023-01-16 2892 14472000 4663 385902200 26.55 26.80 26.50 26.70 0.25 0.95% 26.70 158 26.75 602 17.92
2023-01-17 2892 15393000 3490 411854400 26.75 26.85 26.60 26.75 0.05 0.19% 26.70 1157 26.75 54 17.95
2023-01-30 2892 51590000 14380 1379682350 27.05 27.20 26.40 26.90 0.15 0.56% 26.85 4 26.90 302 18.05
2023-01-31 2892 52233000 14184 1371736950 26.85 26.85 26.10 26.10 0.80 -2.97% 26.10 1555 26.15 431 17.52
2023-02-01 2892 22239000 5749 582383750 26.20 26.30 26.00 26.30 0.20 0.77% 26.25 2 26.30 1088 17.65
2023-02-02 2892 23273000 7020 608914200 26.30 26.30 26.05 26.15 0.15 -0.57% 26.15 781 26.20 112 17.55
2023-02-03 2892 16305000 4561 426120400 26.10 26.25 26.05 26.20 0.05 0.19% 26.15 217 26.20 296 17.58
2023-02-06 2892 17315000 6614 451711300 26.10 26.20 26.00 26.05 0.15 -0.57% 26.05 1591 26.10 163 17.48
2023-02-07 2892 11191000 3677 292091000 26.05 26.20 26.05 26.10 0.05 0.19% 26.10 462 26.15 17 17.52
2023-02-08 2892 7661000 2715 200071950 26.15 26.25 26.10 26.10 0.00 0% 26.10 1016 26.15 413 17.52
2023-02-09 2892 11582000 3707 302651200 26.10 26.20 26.05 26.15 0.05 0.19% 26.15 435 26.20 155 17.55
2023-02-10 2892 13948000 3780 366537150 26.10 26.40 26.10 26.35 0.20 0.76% 26.30 435 26.35 104 17.68
2023-02-13 2892 14156000 4347 374342400 26.35 26.60 26.20 26.60 0.25 0.95% 26.55 40 26.60 1025 17.85
2023-02-14 2892 15851000 3691 422216700 26.65 26.70 26.50 26.70 0.10 0.38% 26.65 109 26.70 76 17.92
2023-02-15 2892 13908000 4091 368509800 26.60 26.60 26.35 26.45 0.25 -0.94% 26.45 141 26.50 73 17.75
2023-02-16 2892 14705000 3653 390869100 26.50 26.70 26.45 26.55 0.10 0.38% 26.55 301 26.60 432 17.82
2023-02-17 2892 16695000 6838 442067200 26.50 26.70 26.40 26.50 0.05 -0.19% 26.45 970 26.50 30 17.79
2023-02-20 2892 15481000 6956 414248400 26.55 26.90 26.50 26.75 0.25 0.94% 26.75 1157 26.80 179 17.95
2023-02-21 2892 10137000 3643 270864700 26.70 26.80 26.60 26.70 0.05 -0.19% 26.70 602 26.75 180 17.92
2023-02-22 2892 20375000 6667 546187450 26.60 26.95 26.50 26.95 0.25 0.94% 26.90 2 26.95 652 18.09
2023-02-23 2892 18331000 5058 495003450 26.95 27.10 26.85 27.05 0.10 0.37% 27.00 230 27.05 72 18.15
2023-02-24 2892 50350000 4600 1350328400 27.00 27.05 26.80 26.80 0.25 -0.92% 26.80 2083 26.85 1164 17.99
2023-03-01 2892 33653000 11034 893564200 26.45 26.65 26.45 26.60 0.20 -0.75% 26.60 252 26.65 1072 17.85
2023-03-02 2892 22348000 6151 589370400 26.65 26.65 26.25 26.30 0.30 -1.13% 26.30 664 26.35 252 17.65
2023-03-03 2892 17501000 6395 460694150 26.35 26.45 26.25 26.35 0.05 0.19% 26.35 68 26.40 286 17.68
2023-03-06 2892 18221000 5668 482625650 26.50 26.65 26.35 26.45 0.10 0.38% 26.40 2250 26.45 44 17.75
2023-03-07 2892 7576000 2753 201931950 26.60 26.75 26.50 26.70 0.25 0.95% 26.70 148 26.75 840 17.92
2023-03-08 2892 10626000 3200 283586300 26.70 26.80 26.55 26.75 0.05 0.19% 26.70 477 26.75 108 17.95
2023-03-09 2892 14878000 3529 396314250 26.70 26.75 26.50 26.65 0.10 -0.37% 26.65 270 26.70 310 17.89
2023-03-10 2892 15330000 4765 404536900 26.40 26.45 26.35 26.35 0.30 -1.13% 26.35 493 26.40 143 17.68
2023-03-13 2892 22634000 5808 593685600 26.25 26.35 26.10 26.25 0.10 -0.38% 26.25 58 26.30 543 17.62
2023-03-14 2892 23355000 8001 608318650 26.15 26.20 26.00 26.00 0.25 -0.95% 26.00 760 26.05 486 16.67
2023-03-15 2892 17550000 6135 456787450 26.15 26.20 25.90 25.90 0.10 -0.38% 25.90 975 25.95 70 16.60
2023-03-16 2892 20144000 5760 518716900 25.70 25.90 25.50 25.80 0.10 -0.39% 25.80 20 25.85 307 16.54
2023-03-17 2892 17764000 4052 458660150 25.90 25.95 25.75 25.80 0.00 0% 25.80 13 25.85 58 16.54
2023-03-20 2892 14152000 4967 362112400 25.70 25.75 25.45 25.65 0.15 -0.58% 25.65 631 25.70 125 16.44
2023-03-21 2892 7050000 2726 182664850 25.65 26.15 25.65 25.85 0.20 0.78% 25.85 133 25.90 15 16.57
2023-03-22 2892 7925000 2712 207121550 26.05 26.25 26.00 26.20 0.35 1.35% 26.15 107 26.20 616 16.79
2023-03-23 2892 11341000 2950 298096250 26.25 26.40 26.05 26.40 0.20 0.76% 26.35 137 26.40 1011 16.92
2023-03-24 2892 8264000 2575 217423600 26.40 26.40 26.15 26.35 0.05 -0.19% 26.35 123 26.40 682 16.89
2023-03-27 2892 7319000 2496 192717850 26.30 26.40 26.25 26.35 0.00 0% 26.35 21 26.40 772 16.89
2023-03-28 2892 7049000 2224 185583000 26.35 26.45 26.25 26.25 0.10 -0.38% 26.25 755 26.30 63 16.83
2023-03-29 2892 10180000 3137 268646800 26.30 26.50 26.25 26.45 0.20 0.76% 26.40 714 26.45 260 16.96
2023-03-30 2892 8167000 2424 215542500 26.50 26.55 26.30 26.40 0.05 -0.19% 26.35 190 26.40 28 16.92
2023-03-31 2892 10935000 2479 289377150 26.40 26.55 26.35 26.45 0.05 0.19% 26.40 1088 26.45 264 16.96
2023-04-06 2892 10579000 3913 280692100 26.55 26.60 26.35 26.60 0.15 0.57% 26.55 1 26.60 1412 17.05
2023-04-07 2892 3666000 1774 97330500 26.65 26.65 26.50 26.50 0.10 -0.38% 26.50 255 26.55 90 16.99
2023-04-10 2892 5427000 2149 143898400 26.50 26.60 26.45 26.55 0.05 0.19% 26.50 199 26.55 202 17.02
2023-04-11 2892 7339000 2514 195234200 26.50 26.70 26.50 26.65 0.10 0.38% 26.60 116 26.65 69 17.08
2023-04-12 2892 7730000 2253 206136750 26.65 26.70 26.60 26.70 0.05 0.19% 26.65 137 26.70 665 17.12
2023-04-13 2892 8518000 3915 227542650 26.70 26.75 26.65 26.75 0.05 0.19% 26.70 290 26.75 155 17.15
2023-04-14 2892 10593000 2654 283580200 26.75 26.85 26.65 26.85 0.10 0.37% 26.80 100 26.85 248 17.21
2023-04-17 2892 8029000 2603 215051200 26.85 26.95 26.70 26.75 0.10 -0.37% 26.70 704 26.75 83 17.15
2023-04-18 2892 7597000 1575 203919600 26.75 26.90 26.70 26.90 0.15 0.56% 26.85 22 26.90 1236 17.24
2023-04-19 2892 7049000 2459 189539050 26.90 26.95 26.80 26.85 0.05 -0.19% 26.85 159 26.90 247 17.21
2023-04-20 2892 6332000 1709 169748600 26.80 26.85 26.75 26.80 0.05 -0.19% 26.80 104 26.85 143 17.18
2023-04-21 2892 7359000 2086 197634450 26.80 26.90 26.75 26.90 0.10 0.37% 26.85 3 26.90 1382 17.24
2023-04-24 2892 5957000 1740 160203350 26.85 26.95 26.70 26.95 0.05 0.19% 26.90 385 26.95 548 17.28
2023-04-25 2892 18189000 3009 490326100 26.95 27.10 26.85 26.90 0.05 -0.19% 26.85 147 26.90 294 17.24
2023-04-26 2892 15603000 4972 421179100 26.90 27.05 26.80 27.05 0.15 0.56% 27.00 25 27.05 390 17.34
2023-04-27 2892 9269000 2803 250116350 26.95 27.05 26.90 27.00 0.05 -0.18% 26.95 37 27.00 300 17.31
2023-04-28 2892 11822000 2812 319551550 27.00 27.10 26.90 27.10 0.10 0.37% 27.05 25 27.10 3066 17.37
2023-05-02 2892 17017000 5601 462381850 27.10 27.25 27.05 27.20 0.10 0.37% 27.15 1373 27.20 166 17.44
2023-05-03 2892 17497000 4267 472266500 27.15 27.20 26.85 26.95 0.25 -0.92% 26.95 435 27.00 4854 17.28
2023-05-04 2892 16271000 2770 438740050 26.90 27.05 26.85 27.05 0.10 0.37% 27.00 90 27.05 644 17.34
2023-05-05 2892 10763000 2291 291038800 27.05 27.15 26.95 27.10 0.05 0.18% 27.05 177 27.10 1202 17.37
2023-05-08 2892 13490000 3745 368873850 27.20 27.45 27.15 27.40 0.30 1.11% 27.40 15 27.45 1238 17.56
2023-05-09 2892 11604000 2917 318762200 27.40 27.60 27.35 27.55 0.15 0.55% 27.55 411 27.60 1331 17.66
2023-05-10 2892 7864000 1849 216262650 27.60 27.60 27.45 27.50 0.05 -0.18% 27.45 2363 27.50 417 17.63
2023-05-11 2892 7206000 1785 197877100 27.55 27.55 27.35 27.50 0.00 0% 27.45 716 27.50 1344 17.63
2023-05-12 2892 10870000 3178 296618650 27.45 27.45 27.20 27.25 0.25 -0.91% 27.25 228 27.30 92 17.47
2023-05-15 2892 9052000 2554 247495250 27.15 27.50 27.10 27.40 0.15 0.55% 27.40 61 27.45 469 17.56
2023-05-16 2892 11872000 3115 326473550 27.45 27.60 27.40 27.55 0.15 0.55% 27.55 31 27.60 855 17.66
2023-05-17 2892 20942265 9332 582250545 27.55 28.00 27.50 27.90 0.35 1.27% 27.85 77 27.90 393 17.88
2023-05-18 2892 15437000 4630 431813150 27.95 28.05 27.90 28.05 0.15 0.54% 28.00 1480 28.05 337 17.98
2023-05-19 2892 13424000 4007 376335650 28.05 28.10 27.90 28.10 0.05 0.18% 28.05 174 28.10 289 18.01
2023-05-22 2892 13000000 4301 364631950 28.00 28.15 27.95 28.00 0.10 -0.36% 28.00 763 28.05 14 17.95
2023-05-23 2892 13335000 3874 374063150 28.10 28.15 27.95 28.15 0.15 0.54% 28.10 55 28.15 631 18.04
2023-05-24 2892 14998000 5715 417992500 28.00 28.00 27.75 28.00 0.15 -0.53% 27.95 224 28.00 1068 17.95
2023-05-25 2892 14815000 4732 411118650 27.80 28.00 27.70 27.75 0.25 -0.89% 27.75 143 27.80 235 17.79
2023-05-26 2892 12514000 4390 346647450 27.65 27.85 27.55 27.75 0.00 0% 27.75 95 27.80 548 17.79
2023-05-29 2892 11713000 3502 327102650 27.85 28.00 27.75 28.00 0.25 0.9% 27.95 572 28.00 170 17.95
2023-05-30 2892 17200000 5414 482280850 28.00 28.15 27.90 28.10 0.10 0.36% 28.05 106 28.10 60 16.73
2023-05-31 2892 47619000 3885 1337096950 28.10 28.10 27.90 28.10 0.00 0% 28.10 238 28.15 1036 16.73
2023-06-01 2892 29176000 7645 807150300 27.80 27.80 27.55 27.65 0.45 -1.6% 27.65 2751 27.70 152 16.46
2023-06-02 2892 20498000 5635 566694100 27.75 27.75 27.55 27.60 0.05 -0.18% 27.60 510 27.65 172 16.43
2023-06-05 2892 14041000 2625 390656850 27.65 27.95 27.65 27.75 0.15 0.54% 27.75 439 27.80 136 16.52
2023-06-06 2892 10209000 2667 283759100 27.75 27.95 27.70 27.75 0.00 0% 27.75 94 27.80 1438 16.52
2023-06-07 2892 11879000 3529 330828150 27.75 27.90 27.75 27.90 0.15 0.54% 27.85 38 27.90 60 16.61
2023-06-08 2892 8833000 3095 246574150 27.95 28.00 27.85 27.95 0.05 0.18% 27.90 143 27.95 254 16.64
2023-06-09 2892 9268000 2920 259121700 28.00 28.00 27.90 27.95 0.00 0% 27.90 785 27.95 1 16.64
2023-06-12 2892 11829000 2926 330928650 27.95 28.10 27.90 27.90 0.05 -0.18% 27.90 449 27.95 49 16.61
2023-06-13 2892 11326000 3220 316444900 27.90 28.05 27.80 27.90 0.00 0% 27.85 1135 27.90 27 16.61
2023-06-14 2892 8402000 3557 234408100 27.90 28.00 27.85 27.85 0.05 -0.18% 27.85 386 27.90 198 16.58
2023-06-15 2892 15485000 4203 429496450 27.85 27.95 27.60 27.70 0.15 -0.54% 27.70 134 27.75 179 16.49
2023-06-16 2892 19979000 3307 552966650 27.70 27.85 27.60 27.60 0.10 -0.36% 27.60 1105 27.65 1 16.43
2023-06-19 2892 6507000 2280 180184950 27.60 27.80 27.55 27.80 0.20 0.72% 27.75 145 27.80 320 16.55
2023-06-20 2892 10527000 2193 292497500 27.80 27.85 27.70 27.80 0.00 0% 27.80 12 27.85 836 16.55
2023-06-21 2892 10721000 3520 299104700 27.75 28.00 27.70 27.90 0.10 0.36% 27.90 643 27.95 51 16.61
2023-06-26 2892 13290000 3129 368873300 27.80 27.90 27.55 27.75 0.15 -0.54% 27.70 772 27.75 87 16.52
2023-06-27 2892 6516000 1971 180864550 27.65 27.90 27.65 27.70 0.05 -0.18% 27.70 347 27.75 31 16.49
2023-06-28 2892 20782000 5146 573978850 27.80 27.80 27.55 27.65 0.05 -0.18% 27.60 286 27.65 594 16.46
2023-06-29 2892 10700000 2882 296121850 27.80 27.80 27.55 27.70 0.05 0.18% 27.65 645 27.70 129 16.49
2023-06-30 2892 11545000 2851 319064650 27.55 27.75 27.55 27.65 0.05 -0.18% 27.60 360 27.65 186 16.46
2023-07-03 2892 7093000 2090 196670900 27.80 27.80 27.65 27.70 0.05 0.18% 27.70 293 27.75 54 16.49
2023-07-04 2892 8023000 2052 222369750 27.70 27.80 27.65 27.80 0.10 0.36% 27.75 78 27.80 335 16.55
2023-07-05 2892 7298000 2186 202721250 27.70 27.85 27.70 27.80 0.00 0% 27.75 10 27.80 432 16.55
2023-07-06 2892 22793000 7401 627156850 27.80 27.80 27.40 27.40 0.40 -1.44% 27.35 763 27.40 125 16.31
2023-07-07 2892 14820000 4740 402772200 27.25 27.35 27.05 27.20 0.20 -0.73% 27.20 346 27.25 150 16.19
2023-07-10 2892 12273000 3665 335025000 27.20 27.55 27.15 27.30 0.10 0.37% 27.25 67 27.30 329 16.25
2023-07-11 2892 10892000 2318 301948850 27.45 27.80 27.45 27.80 0.50 1.83% 27.75 143 27.80 92 16.55
2023-07-12 2892 11728000 3159 326179800 27.50 27.90 27.50 27.90 0.10 0.36% 27.85 10 27.90 113 16.61
2023-07-13 2892 9891000 2661 276410450 27.90 28.00 27.90 27.90 0.00 0% 27.90 3028 27.95 281 16.61
2023-07-14 2892 14197000 3646 398171850 27.90 28.15 27.85 28.15 0.25 0.9% 28.10 7 28.15 1123 16.76
2023-07-18 2892 16014000 3619 454019200 28.30 28.50 28.25 28.30 0.05 0.53% 28.25 1388 28.30 35 16.85
2023-07-19 2892 12103000 3081 341810200 28.40 28.50 28.00 28.15 0.15 -0.53% 28.10 4 28.15 207 16.76
2023-07-20 2892 8639000 2137 244021100 28.30 28.30 28.10 28.30 0.15 0.53% 28.25 48 28.30 206 16.85
2023-07-21 2892 12003000 2758 338740550 28.20 28.40 28.10 28.20 0.10 -0.35% 28.20 19 28.25 454 16.79
2023-07-24 2892 8463000 2145 237742850 28.20 28.20 28.00 28.05 0.15 -0.53% 28.05 103 28.10 79 16.70
2023-07-25 2892 10746000 1882 303596750 28.20 28.35 28.10 28.35 0.30 1.07% 28.30 54 28.35 945 16.88
2023-07-27 2892 17465000 3769 501130650 28.70 28.80 28.55 28.70 0.00 1.23% 28.70 154 28.75 365 17.08
2023-07-28 2892 10458000 3191 301098950 28.85 28.90 28.70 28.80 0.10 0.35% 28.75 213 28.80 207 17.14
2023-07-31 2892 16787000 3931 487989250 28.95 29.30 28.90 29.05 0.25 0.87% 29.00 485 29.05 485 17.29
2023-08-01 2892 13903000 4273 404887150 29.10 29.25 29.00 29.25 0.20 0.69% 29.20 24 29.25 1077 17.41
2023-08-02 2892 26383000 8176 762659200 29.10 29.20 28.80 28.90 0.35 -1.2% 28.85 493 28.90 246 17.20
2023-08-04 2892 24197000 8740 697781200 28.90 29.00 28.70 28.75 0.15 -0.52% 28.75 329 28.80 207 17.11
2023-08-07 2892 20185000 5818 584567100 28.75 29.10 28.70 28.95 0.20 0.7% 28.95 642 29.00 226 17.23
2023-08-08 2892 17353000 3696 501552550 28.95 29.05 28.80 28.85 0.10 -0.35% 28.85 640 28.90 13 17.17
2023-08-09 2892 26366000 4188 765965000 28.90 29.20 28.90 29.15 0.30 1.04% 29.10 558 29.15 21 17.35
2023-08-10 2892 36769000 7062 1073503000 29.20 29.30 29.05 29.25 0.10 0.34% 29.25 218 29.30 1274 17.41
2023-08-11 2892 50290000 18383 1381169450 27.80 27.85 27.20 27.20 0.00 -7.01% 27.20 1289 27.25 42 16.19
2023-08-14 2892 23284000 8448 625656700 27.20 27.20 26.70 26.85 0.35 -1.29% 26.80 734 26.85 90 15.98
2023-08-15 2892 19356000 7728 515422250 26.85 26.90 26.50 26.50 0.35 -1.3% 26.50 2588 26.55 112 15.77
2023-08-16 2892 20865000 8394 545330750 26.30 26.35 26.00 26.10 0.40 -1.51% 26.10 402 26.15 441 15.54
2023-08-17 2892 21706000 6371 564736250 26.00 26.25 25.80 26.10 0.00 0% 26.05 978 26.10 33 15.54
2023-08-18 2892 18837000 4092 495624550 26.15 26.55 26.10 26.20 0.10 0.38% 26.20 854 26.25 213 15.60
2023-08-21 2892 14533000 4589 381877750 26.30 26.40 26.20 26.25 0.05 0.19% 26.20 2915 26.25 22 15.62
2023-08-22 2892 8628000 2447 226343300 26.35 26.35 26.15 26.25 0.00 0% 26.25 169 26.30 163 15.62
2023-08-23 2892 12432000 3072 327224000 26.30 26.40 26.25 26.30 0.05 0.19% 26.30 843 26.35 184 15.65
2023-08-24 2892 13822000 3379 365890000 26.40 26.60 26.35 26.45 0.15 0.57% 26.45 633 26.50 248 15.74
2023-08-25 2892 16756000 5425 442422850 26.50 26.60 26.25 26.25 0.20 -0.76% 26.25 533 26.30 218 15.62
2023-08-28 2892 8047000 2626 213928950 26.35 26.70 26.35 26.55 0.30 1.14% 26.55 237 26.60 71 15.80
2023-08-29 2892 7965000 2879 211875600 26.60 26.70 26.50 26.70 0.15 0.56% 26.65 9 26.70 739 15.00
2023-08-30 2892 12284000 4329 327989400 26.80 26.80 26.60 26.70 0.00 0% 26.70 77 26.75 143 15.00
2023-08-31 2892 35849000 8576 945703500 26.80 26.80 26.30 26.30 0.40 -1.5% 26.30 709 26.40 344 14.78
2023-09-01 2892 8623000 3041 228342250 26.30 26.65 26.30 26.45 0.15 0.57% 26.45 531 26.50 11 14.86
2023-09-04 2892 6596000 2352 175068700 26.45 26.65 26.45 26.60 0.15 0.57% 26.55 162 26.60 156 14.94
2023-09-05 2892 6434000 1914 171099300 26.55 26.65 26.50 26.60 0.00 0% 26.55 512 26.60 125 14.94
2023-09-06 2892 12880000 4490 340765100 26.50 26.60 26.40 26.40 0.20 -0.75% 26.40 433 26.45 1 14.83
2023-09-07 2892 8139000 2424 215210750 26.40 26.50 26.35 26.45 0.05 0.19% 26.45 17 26.50 697 14.86
2023-09-08 2892 5052000 2103 134026150 26.45 26.60 26.45 26.55 0.10 0.38% 26.55 127 26.60 661 14.92
2023-09-11 2892 8159000 2297 216525800 26.55 26.60 26.45 26.60 0.05 0.19% 26.55 42 26.60 783 14.94
2023-09-12 2892 13199000 2323 352142550 26.60 26.75 26.55 26.75 0.15 0.56% 26.70 20 26.75 65 15.03
2023-09-13 2892 7416000 2436 197930850 26.70 26.75 26.60 26.75 0.00 0% 26.70 6 26.75 741 15.03
2023-09-14 2892 12523000 3144 337076300 26.80 27.10 26.70 27.10 0.35 1.31% 27.05 4 27.10 523 15.22
2023-09-15 2892 25320000 4256 680969800 27.15 27.15 26.75 26.90 0.20 -0.74% 26.85 675 26.90 156 15.11
2023-09-18 2892 5088000 1869 137233900 26.90 27.05 26.90 27.00 0.10 0.37% 26.95 95 27.00 65 15.17
2023-09-19 2892 6938000 1769 187633900 27.00 27.10 26.90 27.10 0.10 0.37% 27.05 158 27.10 1445 15.22
2023-09-20 2892 9942000 3248 267883200 27.00 27.00 26.85 27.00 0.10 -0.37% 26.95 28 27.00 760 15.17
2023-09-21 2892 15299000 5238 407521400 26.95 26.95 26.50 26.55 0.45 -1.67% 26.55 1097 26.60 138 14.92
2023-09-22 2892 9547000 2440 253837000 26.45 26.65 26.45 26.65 0.10 0.38% 26.60 22 26.65 76 14.97
2023-09-25 2892 8054000 2526 215534750 26.65 26.90 26.60 26.90 0.25 0.94% 26.85 32 26.90 98 15.11
2023-09-26 2892 13480000 5642 358421350 26.80 26.85 26.50 26.55 0.35 -1.3% 26.50 2396 26.55 168 14.92
2023-09-27 2892 11017000 4967 291768350 26.50 26.55 26.40 26.50 0.05 -0.19% 26.45 319 26.50 30 14.89
2023-09-28 2892 7223000 2970 191639700 26.50 26.60 26.45 26.55 0.05 0.19% 26.50 401 26.55 60 14.92
2023-10-02 2892 9380000 3254 248928550 26.55 26.60 26.50 26.55 0.00 0% 26.50 795 26.55 115 14.92
2023-10-03 2892 7531000 2835 199164900 26.45 26.50 26.35 26.40 0.15 -0.56% 26.40 2279 26.45 54 14.83
2023-10-04 2892 25195000 9502 657052400 26.20 26.30 26.00 26.00 0.40 -1.52% 26.00 2306 26.05 95 14.61
2023-10-05 2892 11930000 3108 312718900 26.05 26.35 26.00 26.20 0.20 0.77% 26.20 20 26.25 139 14.72
2023-10-06 2892 10034000 2895 265327350 26.20 26.60 26.20 26.55 0.35 1.34% 26.50 12 26.55 390 14.92
2023-10-11 2892 19854000 5370 529919550 26.70 26.90 26.45 26.85 0.30 1.13% 26.85 14 26.90 1271 15.08
2023-10-12 2892 12943000 2925 348482050 26.95 27.00 26.75 27.00 0.15 0.56% 26.95 195 27.00 1336 15.17
2023-10-13 2892 8819000 3000 235639250 26.80 26.85 26.60 26.70 0.30 -1.11% 26.70 194 26.75 92 15.00
2023-10-16 2892 9925000 3114 264943100 26.60 26.80 26.55 26.75 0.05 0.19% 26.70 85 26.75 92 15.03
2023-10-17 2892 10449000 3975 278098600 26.80 26.80 26.50 26.65 0.10 -0.37% 26.60 5 26.65 336 14.97
2023-10-18 2892 8726000 3188 232536850 26.75 26.75 26.55 26.70 0.05 0.19% 26.65 51 26.70 205 15.00
2023-10-19 2892 10917000 4407 288853350 26.55 26.60 26.35 26.40 0.30 -1.12% 26.40 294 26.45 69 14.83
2023-10-20 2892 19733000 6089 515586200 26.20 26.35 25.90 26.20 0.20 -0.76% 26.20 358 26.25 385 14.72
2023-10-23 2892 10100000 3282 263405750 26.15 26.30 26.00 26.00 0.20 -0.76% 26.00 3388 26.05 91 14.61
2023-10-24 2892 11871000 4408 308819150 26.05 26.15 25.95 26.00 0.00 0% 25.95 1598 26.00 388 14.61
2023-10-25 2892 10216396 4931 265842348 26.10 26.20 25.95 25.95 0.05 -0.19% 25.95 1134 26.00 133 14.58
2023-10-26 2892 14533000 4759 375963200 25.85 26.00 25.80 25.85 0.10 -0.39% 25.80 4332 25.85 22 14.52
2023-10-27 2892 7454000 2520 193816350 25.95 26.15 25.90 26.00 0.15 0.58% 25.95 195 26.00 31 14.61
2023-10-30 2892 10582000 3612 274399350 26.00 26.10 25.90 25.90 0.10 -0.38% 25.90 885 25.95 354 14.55
2023-10-31 2892 8585000 2198 222434200 25.90 26.00 25.85 25.90 0.00 0% 25.90 7 25.95 54 14.55
2023-11-01 2892 5702000 2013 148928600 26.00 26.30 25.95 26.15 0.25 0.97% 26.15 98 26.20 124 14.69
2023-11-02 2892 6970000 2608 183968500 26.30 26.50 26.25 26.35 0.20 0.76% 26.35 173 26.40 156 14.80
2023-11-03 2892 10124000 2876 269216400 26.50 26.75 26.35 26.70 0.35 1.33% 26.65 223 26.70 98 15.00
2023-11-06 2892 15292000 3914 410811300 26.80 27.00 26.70 26.90 0.20 0.75% 26.80 87 26.90 98 15.11
2023-11-07 2892 7691000 1906 206479000 26.90 26.90 26.75 26.85 0.05 -0.19% 26.85 28 26.90 1117 15.08
2023-11-08 2892 9096000 2006 244333750 26.95 26.95 26.75 26.85 0.00 0% 26.80 183 26.85 134 15.08
2023-11-09 2892 8046000 1966 216057800 26.90 26.95 26.75 26.80 0.05 -0.19% 26.80 459 26.85 60 15.06
2023-11-10 2892 6706000 1865 180073500 26.75 26.95 26.70 26.85 0.05 0.19% 26.85 62 26.90 154 15.08
2023-11-13 2892 8486000 1971 227817000 26.85 26.90 26.70 26.90 0.05 0.19% 26.90 16 26.95 682 15.11
2023-11-14 2892 9162000 2030 246635300 26.95 27.00 26.80 26.95 0.05 0.19% 26.90 81 26.95 142 15.14
2023-11-15 2892 18489000 5014 501178650 27.10 27.20 27.00 27.15 0.20 0.74% 27.10 812 27.15 212 15.25
2023-11-16 2892 21944000 5380 600317000 27.25 27.50 27.20 27.50 0.35 1.29% 27.45 94 27.50 486 15.45
2023-11-17 2892 15064000 4324 414761450 27.50 27.65 27.35 27.55 0.05 0.18% 27.50 257 27.55 248 15.48
2023-11-20 2892 9045000 2538 247573100 27.50 27.50 27.25 27.45 0.10 -0.36% 27.40 2 27.45 261 15.42
2023-11-21 2892 22693000 5764 630331000 27.50 27.85 27.45 27.85 0.40 1.46% 27.80 41 27.85 480 15.65
2023-11-22 2892 9961000 3828 276279650 27.75 27.85 27.65 27.70 0.15 -0.54% 27.70 160 27.75 63 15.56
2023-11-23 2892 10697000 2883 295687050 27.65 27.80 27.50 27.65 0.05 -0.18% 27.65 166 27.70 4 15.53
2023-11-24 2892 13852000 3174 383608100 27.70 27.90 27.55 27.65 0.00 0% 27.65 983 27.75 1 15.53
2023-11-27 2892 16789000 5269 464076650 27.70 27.95 27.45 27.45 0.20 -0.72% 27.45 333 27.50 79 15.42
2023-11-28 2892 21465000 4969 595264350 27.65 27.95 27.55 27.60 0.15 0.55% 27.60 601 27.75 61 15.51
2023-11-29 2892 15821000 3565 437595800 27.75 27.85 27.50 27.50 0.10 -0.36% 27.50 83 27.60 119 15.45
2023-11-30 2892 32282000 3761 894020450 27.55 27.80 27.55 27.70 0.20 0.73% 27.70 927 27.75 205 16.29
2023-12-01 2892 16007000 4206 439361650 27.60 27.70 27.30 27.35 0.35 -1.26% 27.35 727 27.40 360 16.09
2023-12-04 2892 15680000 4188 429168750 27.35 27.55 27.25 27.35 0.00 0% 27.35 408 27.40 146 16.09
2023-12-05 2892 9270000 3058 253038000 27.25 27.35 27.20 27.35 0.00 0% 27.35 52 27.40 737 16.09
2023-12-06 2892 11357000 3114 313543400 27.35 27.75 27.35 27.60 0.25 0.91% 27.60 133 27.65 249 16.24
2023-12-07 2892 7216000 1742 198270700 27.50 27.60 27.40 27.45 0.15 -0.54% 27.45 172 27.50 463 16.15
2023-12-08 2892 6961000 1624 191680600 27.65 27.65 27.45 27.60 0.15 0.55% 27.55 130 27.60 403 16.24
2023-12-11 2892 6545000 1701 179968650 27.60 27.65 27.40 27.55 0.05 -0.18% 27.50 170 27.55 123 16.21
2023-12-12 2892 8132000 1823 223560850 27.65 27.65 27.40 27.50 0.05 -0.18% 27.45 633 27.50 201 16.18
2023-12-13 2892 8572000 2796 234483900 27.50 27.50 27.25 27.40 0.10 -0.36% 27.30 152 27.40 424 16.12
2023-12-14 2892 11286000 3336 311483500 27.40 27.70 27.35 27.60 0.20 0.73% 27.60 167 27.65 338 16.24
2023-12-15 2892 20235000 3771 555447850 27.70 27.70 27.35 27.35 0.25 -0.91% 27.35 2379 27.45 6 16.09
2023-12-18 2892 5546000 1868 152225150 27.35 27.50 27.35 27.50 0.15 0.55% 27.40 44 27.50 969 16.18
2023-12-19 2892 10736000 3603 292477250 27.30 27.35 27.15 27.20 0.30 -1.09% 27.20 112 27.25 76 16.00
2023-12-20 2892 19013000 6883 512646600 27.20 27.30 26.80 26.90 0.30 -1.1% 26.90 366 26.95 171 15.82
2023-12-21 2892 8986000 3251 240487450 26.70 26.85 26.65 26.80 0.10 -0.37% 26.80 30 26.85 78 15.76
2023-12-22 2892 7002000 2402 187479350 26.80 26.90 26.70 26.75 0.05 -0.19% 26.70 1256 26.80 245 15.74
2023-12-25 2892 3943000 1758 105592700 26.75 26.90 26.65 26.85 0.10 0.37% 26.80 85 26.85 554 15.79
2023-12-26 2892 5344000 1612 143953700 26.85 27.00 26.80 27.00 0.15 0.56% 26.95 140 27.00 399 15.88
2023-12-27 2892 9685000 3398 262543200 27.00 27.20 26.95 27.20 0.20 0.74% 27.15 92 27.20 269 16.00
2023-12-28 2892 9473000 3005 258725750 27.10 27.45 27.10 27.45 0.25 0.92% 27.40 86 27.45 615 16.15
2023-12-29 2892 8655000 1972 236825900 27.40 27.45 27.25 27.40 0.05 -0.18% 27.35 66 27.40 296 16.12