和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　18.60
0
0%		18.45
-0.15
-0.81%		18.15
-0.3
-1.63%		18.10
-0.05
-0.28%		 　18.00
-0.1
-0.55%		17.55
-0.45
-2.5%		17.65
0.1
0.57%		17.25
-0.4
-2.27%		17.25
0
0%		 　17.55
0.3
1.74%		17.60
0.05
0.28%		 　　　　　　　　　　　17.85
0.25
1.42%		18.05
0.2
1.12%		17.84
2 月19.70
1.65
9.14%		19.00
-0.7
-3.55%		18.75
-0.25
-1.32%		 　18.60
-0.15
-0.8%		18.55
-0.05
-0.27%		18.35
-0.2
-1.08%		18.65
0.3
1.63%		19.65
1
5.36%		 　19.00
-0.65
-3.31%		18.65
-0.35
-1.84%		18.65
0
0%		18.75
0.1
0.54%		19.05
0.3
1.6%		 　19.30
0.25
1.31%		19.40
0.1
0.52%		19.85
0.45
2.32%		19.60
-0.25
-1.26%		19.15
-0.45
-2.3%		 19.04
3 月19.10
-0.05
-0.26%		19.45
0.35
1.83%		19.50
0.05
0.26%		 　19.65
0.15
0.77%		19.40
-0.25
-1.27%		19.50
0.1
0.52%		19.15
-0.35
-1.79%		18.20
-0.95
-4.96%		 　18.05
-0.15
-0.82%		17.95
-0.1
-0.55%		17.85
-0.1
-0.56%		17.30
-0.55
-3.08%		17.60
0.3
1.73%		 　17.75
0.15
0.85%		17.60
-0.15
-0.85%		17.60
0
0%		18.00
0.4
2.27%		17.90
-0.1
-0.56%		 　19.00
1.1
6.15%		18.40
-0.6
-3.16%		18.20
-0.2
-1.09%		18.15
-0.05
-0.27%		18.05
-0.1
-0.55%		18.44
4 月 　　　　18.55
0.5
2.77%		18.75
0.2
1.08%		 　18.80
0.05
0.27%		18.60
-0.2
-1.06%		19.00
0.4
2.15%		20.90
1.9
10%		22.95
2.05
9.81%		 　25.20
2.25
9.8%		27.70
2.5
9.92%		27.80
0.1
0.36%		27.10
-0.7
-2.52%		25.45
-1.65
-6.09%		 　26.85
1.4
5.5%		26.95
0.1
0.37%		26.95
0
0%		28.30
1.35
5.01%		27.85
-0.45
-1.59%		 24.15
5 月　27.50
-0.35
-1.26%		28.00
0.5
1.82%		27.95
-0.05
-0.18%		26.95
-1
-3.58%		 　26.00
-0.95
-3.53%		25.20
-0.8
-3.08%		25.60
0.4
1.59%		23.50
-2.1
-8.2%		23.75
0.25
1.06%		 　23.25
-0.5
-2.11%		23.20
-0.05
-0.22%		24.00
0.8
3.45%		23.30
-0.7
-2.92%		23.25
-0.05
-0.21%		 　24.05
0.8
3.44%		24.50
0.45
1.87%		24.60
0.1
0.41%		23.85
-0.75
-3.05%		23.20
-0.65
-2.73%		 　23.65
0.45
1.94%		23.25
-0.4
-1.69%		23.45
0.2
0.86%		24.58
6 月23.60
0.15
0.64%		23.35
-0.25
-1.06%		 　25.05
1.7
7.28%		24.10
-0.95
-3.79%		24.25
0.15
0.62%		24.05
-0.2
-0.82%		23.80
-0.25
-1.04%		 　23.35
-0.45
-1.89%		23.95
0.6
2.57%		23.50
-0.45
-1.88%		24.15
0.65
2.77%		24.50
0.35
1.45%		 　25.55
1.05
4.29%		25.00
-0.55
-2.15%		24.50
-0.5
-2%		 　　　24.15
-0.35
-1.43%		23.65
-0.5
-2.07%		23.95
0.3
1.27%		24.00
0.05
0.21%		24.40
0.4
1.67%		 24.22
7 月　　24.45
0.05
0.2%		23.85
-0.6
-2.45%		23.90
0.05
0.21%		23.80
-0.1
-0.42%		23.45
-0.35
-1.47%		 　23.75
0.3
1.28%		23.40
-0.35
-1.47%		22.80
-0.6
-2.56%		22.20
-0.6
-2.63%		22.15
-0.05
-0.23%		 　　21.25
-0.9
-4.06%		21.20
-0.05
-0.24%		22.15
0.95
4.48%		21.50
-0.65
-2.93%		 　20.85
-0.65
-3.02%		21.15
0.3
1.44%		 21.30
0.15
0.71%		21.00
-0.3
-1.41%		 21.35
0.35
1.67%		22.21
8 月21.30
-0.05
-0.23%		21.20
-0.1
-0.47%		 21.30
0.1
0.47%		 　21.25
-0.05
-0.23%		21.20
-0.05
-0.24%		20.85
-0.35
-1.65%		20.10
-0.75
-3.6%		20.10
0
0%		 　19.45
-0.65
-3.23%		19.75
0.3
1.54%		19.40
-0.35
-1.77%		19.70
0.3
1.55%		19.50
-0.2
-1.02%		 　19.45
-0.05
-0.26%		19.30
-0.15
-0.77%		19.45
0.15
0.78%		19.90
0.45
2.31%		19.70
-0.2
-1.01%		 　21.65
1.95
9.9%		20.60
-1.05
-4.85%		21.15
0.55
2.67%		21.25
0.1
0.47%		20.39
9 月21.75
0.5
2.35%		 　21.50
-0.25
-1.15%		21.50
0
0%		21.15
-0.35
-1.63%		20.95
-0.2
-0.95%		21.55
0.6
2.86%		 　21.60
0.05
0.23%		20.75
-0.85
-3.94%		21.15
0.4
1.93%		21.10
-0.05
-0.24%		20.10
-1
-4.74%		 　20.40
0.3
1.49%		20.15
-0.25
-1.23%		20.05
-0.1
-0.5%		19.75
-0.3
-1.5%		19.70
-0.05
-0.25%		 　19.90
0.2
1.02%		19.30
-0.6
-3.02%		19.35
0.05
0.26%		19.55
0.2
1.03%		 20.5
10 月　19.65
0.1
0.51%		19.20
-0.45
-2.29%		18.95
-0.25
-1.3%		19.10
0.15
0.79%		19.00
-0.1
-0.52%		 　　　19.20
0.2
1.05%		18.95
-0.25
-1.3%		18.75
-0.2
-1.06%		 　18.40
-0.35
-1.87%		18.20
-0.2
-1.09%		17.70
-0.5
-2.75%		17.80
0.1
0.56%		17.70
-0.1
-0.56%		 　17.85
0.15
0.85%		18.20
0.35
1.96%		18.10
-0.1
-0.55%		17.95
-0.15
-0.83%		18.10
0.15
0.84%		 　18.15
0.05
0.28%		17.75
-0.4
-2.2%		18.43
11 月17.90
0.15
0.85%		18.25
0.35
1.96%		18.40
0.15
0.82%		 　18.75
0.35
1.9%		18.90
0.15
0.8%		18.65
-0.25
-1.32%		18.70
0.05
0.27%		18.50
-0.2
-1.07%		 　18.30
-0.2
-1.08%		18.25
-0.05
-0.27%		18.35
0.1
0.55%		18.65
0.3
1.63%		18.45
-0.2
-1.07%		 　18.60
0.15
0.81%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		18.60
-0.05
-0.27%		18.80
0.2
1.08%		 　18.40
-0.4
-2.13%		18.60
0.2
1.09%		18.35
-0.25
-1.34%		18.20
-0.15
-0.82%		 18.49
12 月18.10
-0.1
-0.55%		　　　　　　　　　　　　　　　　　　　　　　　　　　　　　　18.1

說明:最高漲幅:10%最低跌幅:-8.2% 最高價:28.30最低價:17.25平均價:20.79,灰色底表示週末,漲127天(57.05)元,跌143天(-50.45)元,平盤7天
10%=7,9%=1,7%=2,6%=4,5%=2,4%=3,3%=9,2%=28,1%=51,0%=27,-0%=1,-1%=1,-2%=3,-3%=9,-4%=19,-5%=26,-6%=29,-7%=55,

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 1810 10772000 3631 200022500 18.45 18.85 18.25 18.60 0.10 0% 18.55 2 18.60 3 21.38
2023-01-04 1810 3257000 1428 60332450 18.35 18.80 18.35 18.45 0.15 -0.81% 18.45 20 18.50 26 21.21
2023-01-05 1810 6160000 2373 113997550 18.50 18.85 18.10 18.15 0.30 -1.63% 18.15 63 18.20 11 20.86
2023-01-06 1810 3715000 1807 67497400 18.35 18.55 17.90 18.10 0.05 -0.28% 18.05 76 18.10 19 20.80
2023-01-09 1810 4751000 1469 86295350 18.25 18.40 17.95 18.00 0.10 -0.55% 18.00 19 18.05 36 20.69
2023-01-10 1810 4622000 2033 82166700 18.20 18.20 17.50 17.55 0.45 -2.5% 17.55 28 17.60 42 20.17
2023-01-11 1810 6043000 2467 107907500 17.75 18.15 17.65 17.65 0.10 0.57% 17.65 78 17.70 5 20.29
2023-01-12 1810 3542000 1550 61639750 17.70 17.85 17.25 17.25 0.40 -2.27% 17.25 114 17.30 11 19.83
2023-01-13 1810 2727000 1187 47123100 17.30 17.45 17.10 17.25 0.00 0% 17.25 89 17.30 14 19.83
2023-01-16 1810 3763000 1359 64957850 17.25 17.55 16.95 17.55 0.30 1.74% 17.50 11 17.55 47 20.17
2023-01-17 1810 3003000 842 52386050 17.40 17.60 17.25 17.60 0.05 0.28% 17.50 14 17.60 70 20.23
2023-01-30 1810 4805000 1780 86346550 17.85 18.20 17.70 17.85 0.25 1.42% 17.85 136 17.90 3 20.52
2023-01-31 1810 2509000 971 45069450 18.00 18.10 17.75 18.05 0.20 1.12% 18.05 70 18.10 97 20.75
2023-02-01 1810 19500000 7614 370021850 18.15 19.70 18.05 19.70 1.65 9.14% 19.70 187 19.75 250 22.64
2023-02-02 1810 13157000 5541 254177300 19.80 19.85 19.00 19.00 0.70 -3.55% 19.00 473 19.05 12 21.84
2023-02-03 1810 4095000 1875 76711250 18.90 18.95 18.45 18.75 0.25 -1.32% 18.70 72 18.75 6 21.55
2023-02-06 1810 3543000 1526 66439650 18.60 19.10 18.50 18.60 0.15 -0.8% 18.55 103 18.60 3 21.38
2023-02-07 1810 4506000 1681 84360150 18.50 19.10 18.50 18.55 0.05 -0.27% 18.55 128 18.60 8 21.32
2023-02-08 1810 3426000 1313 63247850 18.60 18.75 18.30 18.35 0.20 -1.08% 18.35 28 18.40 3 21.09
2023-02-09 1810 8296000 3547 156397100 18.35 19.15 18.35 18.65 0.30 1.63% 18.65 56 18.70 7 21.44
2023-02-10 1810 33673459 14136 659036860 18.75 19.95 18.70 19.65 1.00 5.36% 19.60 37 19.65 79 22.59
2023-02-13 1810 11775000 4927 226267100 19.70 19.85 18.90 19.00 0.65 -3.31% 18.95 142 19.00 57 21.84
2023-02-14 1810 5027000 2196 94144050 18.95 19.00 18.60 18.65 0.35 -1.84% 18.65 77 18.70 30 21.44
2023-02-15 1810 2990000 1381 55755150 18.70 18.95 18.45 18.65 0.00 0% 18.60 69 18.65 60 21.44
2023-02-16 1810 3606000 1324 67634100 18.65 18.90 18.65 18.75 0.10 0.54% 18.70 36 18.75 16 21.55
2023-02-17 1810 10540000 4332 202087300 18.75 19.50 18.70 19.05 0.30 1.6% 19.05 50 19.10 42 21.90
2023-02-20 1810 6309000 2221 121097400 19.00 19.45 18.90 19.30 0.25 1.31% 19.25 33 19.30 57 22.18
2023-02-21 1810 16783000 6577 331472000 19.55 20.25 19.30 19.40 0.10 0.52% 19.40 57 19.45 38 22.30
2023-02-22 1810 13860000 5040 271587800 19.30 19.95 19.05 19.85 0.45 2.32% 19.80 116 19.85 172 22.82
2023-02-23 1810 11264000 4420 223633000 20.25 20.30 19.55 19.60 0.25 -1.26% 19.60 105 19.65 68 22.53
2023-02-24 1810 4003000 1610 77171350 19.45 19.55 19.15 19.15 0.45 -2.3% 19.15 104 19.20 37 22.01
2023-03-01 1810 2206000 852 42270500 19.15 19.35 19.05 19.10 0.05 -0.26% 19.05 166 19.15 7 21.95
2023-03-02 1810 2014000 903 38854450 19.20 19.45 19.10 19.45 0.35 1.83% 19.40 22 19.45 66 22.36
2023-03-03 1810 7693304 3213 151966549 19.75 20.00 19.50 19.50 0.05 0.26% 19.50 39 19.55 14 22.41
2023-03-06 1810 6903000 2476 137084150 19.70 20.10 19.60 19.65 0.15 0.77% 19.65 174 19.70 4 22.59
2023-03-07 1810 4030000 1530 78818200 19.90 19.90 19.40 19.40 0.25 -1.27% 19.40 153 19.45 79 22.30
2023-03-08 1810 5484000 2081 107329000 19.35 19.80 19.35 19.50 0.10 0.52% 19.50 68 19.55 128 22.41
2023-03-09 1810 3525000 1438 68102500 19.70 19.70 19.15 19.15 0.35 -1.79% 19.15 132 19.20 45 22.01
2023-03-10 1810 6448000 2418 119329200 19.10 19.15 18.15 18.20 0.95 -4.96% 18.20 43 18.25 47 20.92
2023-03-13 1810 2956000 1256 52916450 17.80 18.20 17.60 18.05 0.15 -0.82% 18.00 92 18.05 12 20.75
2023-03-14 1810 2319000 951 41793200 18.10 18.30 17.80 17.95 0.10 -0.55% 17.90 235 17.95 49 20.63
2023-03-15 1810 1646000 767 29603200 18.10 18.25 17.85 17.85 0.10 -0.56% 17.85 13 17.90 12 20.52
2023-03-16 1810 3306000 1233 57544650 17.70 17.75 17.20 17.30 0.55 -3.08% 17.25 137 17.30 45 33.27
2023-03-17 1810 1337000 642 23500450 17.50 17.70 17.45 17.60 0.30 1.73% 17.60 61 17.65 25 33.85
2023-03-20 1810 1305000 582 23056650 17.50 17.80 17.40 17.75 0.15 0.85% 17.70 10 17.75 12 34.13
2023-03-21 1810 1220000 613 21597050 17.85 17.95 17.55 17.60 0.15 -0.85% 17.60 4 17.65 13 33.85
2023-03-22 1810 1271000 573 22332000 17.75 17.75 17.50 17.60 0.00 0% 17.60 88 17.65 19 33.85
2023-03-23 1810 1938000 839 34568750 17.65 18.05 17.50 18.00 0.40 2.27% 18.00 79 18.05 42 34.62
2023-03-24 1810 4704000 1731 85061200 18.10 18.35 17.75 17.90 0.10 -0.56% 17.90 147 17.95 54 34.42
2023-03-27 1810 13145000 5347 248319150 18.00 19.30 18.00 19.00 1.10 6.15% 19.00 7 19.05 50 36.54
2023-03-28 1810 4652000 1906 85991950 19.00 19.00 18.15 18.40 0.60 -3.16% 18.35 6 18.40 11 35.38
2023-03-29 1810 1166000 591 21285000 18.30 18.45 18.15 18.20 0.20 -1.09% 18.20 22 18.25 6 35.00
2023-03-30 1810 893000 500 16233950 18.40 18.45 18.05 18.15 0.05 -0.27% 18.15 8 18.20 7 34.90
2023-03-31 1810 974000 480 17624000 18.30 18.30 18.00 18.05 0.10 -0.55% 18.05 106 18.10 11 34.71
2023-04-06 1810 4547000 1921 84211150 18.30 18.85 18.15 18.55 0.50 2.77% 18.50 86 18.55 54 35.67
2023-04-07 1810 3886000 1716 73225150 18.85 19.10 18.65 18.75 0.20 1.08% 18.70 180 18.75 35 36.06
2023-04-10 1810 4011000 1674 76090750 19.05 19.25 18.70 18.80 0.05 0.27% 18.80 17 18.85 65 36.15
2023-04-11 1810 1995000 874 37302400 19.00 19.00 18.60 18.60 0.20 -1.06% 18.55 163 18.60 6 35.77
2023-04-12 1810 5443000 1988 103732500 18.90 19.20 18.80 19.00 0.40 2.15% 19.00 77 19.05 97 36.54
2023-04-13 1810 26960000 7959 545112500 19.20 20.90 19.15 20.90 1.90 10% 20.90 43287 0.00 0 40.19
2023-04-14 1810 13170000 3535 301544250 22.95 22.95 22.15 22.95 2.05 9.81% 22.95 69986 0.00 0 44.13
2023-04-17 1810 15600000 4109 390865400 25.15 25.20 24.30 25.20 2.25 9.8% 25.20 73604 0.00 0 48.46
2023-04-18 1810 20606000 4805 567320550 27.30 27.70 27.05 27.70 2.50 9.92% 27.70 83508 0.00 0 53.27
2023-04-19 1810 53466000 20794 1529835400 29.25 30.00 27.70 27.80 0.10 0.36% 27.80 151 27.85 5 53.46
2023-04-20 1810 48310000 21182 1374149500 28.40 29.80 27.10 27.10 0.70 -2.52% 27.10 261 27.15 2 52.12
2023-04-21 1810 12038000 5136 306288850 26.50 26.50 24.60 25.45 1.65 -6.09% 25.40 34 25.45 62 48.94
2023-04-24 1810 5362000 2884 140912000 25.40 26.85 25.40 26.85 1.40 5.5% 26.85 49 26.90 64 51.63
2023-04-25 1810 5661000 3112 152153550 26.70 27.50 26.20 26.95 0.10 0.37% 26.90 14 26.95 58 51.83
2023-04-26 1810 3367000 1672 90664200 27.15 27.20 26.40 26.95 0.00 0% 26.95 13 27.00 37 51.83
2023-04-27 1810 8037000 4088 224122250 26.95 28.40 26.95 28.30 1.35 5.01% 28.25 34 28.30 81 54.42
2023-04-28 1810 6030000 2944 169460350 29.00 29.00 27.50 27.85 0.45 -1.59% 27.80 142 27.85 15 53.56
2023-05-02 1810 3424000 1843 94756200 28.10 28.10 27.50 27.50 0.35 -1.26% 27.50 174 27.55 32 52.88
2023-05-03 1810 4023000 1808 112440250 27.60 28.05 27.60 28.00 0.50 1.82% 27.95 32 28.00 172 53.85
2023-05-04 1810 2738000 1467 76356950 28.20 28.25 27.55 27.95 0.05 -0.18% 27.90 23 27.95 132 53.75
2023-05-05 1810 3821000 1869 103908900 27.95 28.15 26.60 26.95 1.00 -3.58% 26.95 13 27.00 81 51.83
2023-05-08 1810 9868000 4391 258837100 27.20 27.70 25.65 26.00 0.95 -3.53% 26.00 343 26.10 3 50.00
2023-05-09 1810 7667000 3423 195557550 25.90 26.10 25.00 25.20 0.80 -3.08% 25.20 27 25.25 27 48.46
2023-05-10 1810 8316000 3897 213954100 25.55 26.20 25.35 25.60 0.40 1.59% 25.60 2 25.65 7 49.23
2023-05-11 1810 10358000 4328 248166050 25.20 25.60 23.30 23.50 2.10 -8.2% 23.50 14 23.55 45 45.19
2023-05-12 1810 3449000 1680 81527450 23.60 23.85 23.25 23.75 0.25 1.06% 23.70 55 23.75 5 45.67
2023-05-15 1810 4220523 1885 97403659 23.40 23.40 22.65 23.25 0.50 -2.11% 23.25 66 23.30 20 145.31
2023-05-16 1810 1944000 900 45239200 23.25 23.45 23.10 23.20 0.05 -0.22% 23.20 37 23.25 11 145.00
2023-05-17 1810 8474478 4090 202741278 23.20 24.55 22.75 24.00 0.80 3.45% 24.00 8 24.05 1 150.00
2023-05-18 1810 4892000 2227 114932750 23.90 23.90 23.25 23.30 0.70 -2.92% 23.30 94 23.40 22 145.62
2023-05-19 1810 5774000 2524 136237000 23.40 24.15 23.05 23.25 0.05 -0.21% 23.20 38 23.25 71 145.31
2023-05-22 1810 4376000 1730 104056100 23.10 24.10 23.10 24.05 0.80 3.44% 24.00 10 24.05 3 150.31
2023-05-23 1810 5037000 1802 121942900 24.05 24.60 23.60 24.50 0.45 1.87% 24.45 26 24.50 52 153.12
2023-05-24 1810 7459000 3414 184740250 24.40 25.10 24.35 24.60 0.10 0.41% 24.60 2 24.65 11 153.75
2023-05-25 1810 3933000 1921 93961550 24.50 24.50 23.65 23.85 0.75 -3.05% 23.80 17 23.85 73 149.06
2023-05-26 1810 3110000 1317 72554400 23.50 23.60 23.20 23.20 0.65 -2.73% 23.20 76 23.25 51 145.00
2023-05-29 1810 2203000 1136 52217050 23.20 23.95 23.20 23.65 0.45 1.94% 23.60 37 23.65 22 147.81
2023-05-30 1810 1731000 912 40507650 23.70 23.95 23.20 23.25 0.40 -1.69% 23.25 33 23.30 1 145.31
2023-05-31 1810 1906000 742 44543150 23.25 23.50 23.20 23.45 0.20 0.86% 23.40 21 23.45 31 146.56
2023-06-01 1810 2868000 1058 67232700 23.25 23.70 23.10 23.60 0.15 0.64% 23.60 34 23.65 40 147.50
2023-06-02 1810 2248000 1021 52895250 23.70 23.85 23.35 23.35 0.25 -1.06% 23.35 37 23.40 8 145.94
2023-06-05 1810 15869000 5873 396142550 23.35 25.65 23.35 25.05 1.70 7.28% 25.05 151 25.10 2 156.56
2023-06-06 1810 7900000 3496 192432100 25.05 25.30 24.00 24.10 0.95 -3.79% 24.05 52 24.10 27 150.62
2023-06-07 1810 3447000 1667 83922300 24.15 24.80 24.15 24.25 0.15 0.62% 24.20 58 24.25 18 151.56
2023-06-08 1810 3432000 1707 82697550 24.40 24.60 23.75 24.05 0.20 -0.82% 24.05 9 24.10 67 150.31
2023-06-09 1810 2772000 1423 66260500 24.45 24.45 23.65 23.80 0.25 -1.04% 23.80 36 23.85 13 148.75
2023-06-12 1810 2629000 1223 61380100 23.70 23.80 23.20 23.35 0.45 -1.89% 23.30 22 23.35 10 145.94
2023-06-13 1810 3895000 1695 93292400 23.50 24.30 23.45 23.95 0.60 2.57% 23.95 7 24.00 47 149.69
2023-06-14 1810 2850000 1255 67228750 23.75 23.95 23.40 23.50 0.45 -1.88% 23.50 4 23.55 14 146.88
2023-06-15 1810 3397000 1766 81522900 23.40 24.45 23.25 24.15 0.65 2.77% 24.10 59 24.15 51 150.94
2023-06-16 1810 15637938 6838 393371025 24.80 26.50 24.20 24.50 0.35 1.45% 24.45 3 24.50 39 153.12
2023-06-19 1810 17499000 8273 449667300 24.55 26.30 24.10 25.55 1.05 4.29% 25.50 84 25.55 20 159.69
2023-06-20 1810 9247000 4494 231843400 25.75 26.15 24.55 25.00 0.55 -2.15% 24.95 4 25.00 29 156.25
2023-06-21 1810 3206000 1711 78858750 24.90 24.95 24.35 24.50 0.50 -2% 24.50 52 24.55 39 153.12
2023-06-26 1810 2809000 1380 67645200 24.35 24.45 23.75 24.15 0.35 -1.43% 24.10 7 24.15 3 150.94
2023-06-27 1810 2655000 1313 63353000 24.05 24.50 23.55 23.65 0.50 -2.07% 23.65 5 23.70 5 147.81
2023-06-28 1810 3623000 1811 87750700 23.85 24.80 23.85 23.95 0.30 1.27% 23.95 57 24.00 17 149.69
2023-06-29 1810 1775000 797 42599450 23.95 24.25 23.85 24.00 0.05 0.21% 24.00 44 24.05 2 150.00
2023-06-30 1810 3160000 1185 77324150 25.10 25.10 24.10 24.40 0.40 1.67% 24.40 53 24.45 11 152.50
2023-07-03 1810 2525000 1175 61624800 24.55 24.70 24.05 24.45 0.05 0.2% 24.40 147 24.45 6 152.81
2023-07-04 1810 3358000 1569 80679850 24.45 24.55 23.85 23.85 0.60 -2.45% 23.85 26 23.90 11 149.06
2023-07-05 1810 1699000 878 40745950 23.90 24.25 23.80 23.90 0.05 0.21% 23.90 11 23.95 7 149.38
2023-07-06 1810 2065000 908 49571300 24.00 24.30 23.80 23.80 0.10 -0.42% 23.80 4 23.85 2 148.75
2023-07-07 1810 2381000 1110 55974850 23.70 24.25 23.25 23.45 0.35 -1.47% 23.40 4 23.45 3 146.56
2023-07-10 1810 1833000 994 43681800 23.45 24.20 23.45 23.75 0.30 1.28% 23.75 2 23.80 2 148.44
2023-07-11 1810 1914000 939 45017100 24.00 24.10 23.30 23.40 0.35 -1.47% 23.35 53 23.40 139 146.25
2023-07-12 1810 2656000 1308 61250950 23.45 23.75 22.70 22.80 0.60 -2.56% 22.80 24 22.85 10 142.50
2023-07-13 1810 3245000 1499 72605250 22.80 23.10 21.95 22.20 0.60 -2.63% 22.20 26 22.25 8 138.75
2023-07-14 1810 1646000 856 36621100 22.15 22.50 22.05 22.15 0.05 -0.23% 22.15 32 22.20 16 138.44
2023-07-18 1810 2851000 1308 61064100 22.00 22.00 21.15 21.25 0.65 -4.06% 21.20 22 21.25 16 132.81
2023-07-19 1810 2123000 974 45412900 21.25 21.75 21.10 21.20 0.05 -0.24% 21.20 36 21.25 34 132.50
2023-07-20 1810 2315000 1385 50560900 21.20 22.20 21.20 22.15 0.95 4.48% 22.15 19 22.20 57 138.44
2023-07-21 1810 1727000 972 37583600 22.00 22.30 21.45 21.50 0.65 -2.93% 21.50 24 21.55 5 134.38
2023-07-24 1810 1644000 902 34394700 21.75 21.75 20.70 20.85 0.65 -3.02% 20.85 15 20.90 4 130.31
2023-07-25 1810 3026000 735 63829050 20.95 21.25 20.70 21.15 0.30 1.44% 21.10 8 21.15 54 132.19
2023-07-27 1810 1340000 634 28422500 20.85 21.35 20.85 21.30 0.00 0.71% 21.25 8 21.30 9 133.12
2023-07-28 1810 794000 412 16662100 21.15 21.20 20.85 21.00 0.30 -1.41% 21.00 16 21.05 14 131.25
2023-07-31 1810 2032000 940 43377000 21.00 21.65 20.90 21.35 0.35 1.67% 21.35 6 21.40 26 133.44
2023-08-01 1810 2174000 1010 46816550 21.80 22.05 21.25 21.30 0.05 -0.23% 21.30 73 21.35 40 133.12
2023-08-02 1810 2493000 1051 53255250 21.35 21.80 20.95 21.20 0.10 -0.47% 21.20 34 21.25 43 132.50
2023-08-04 1810 956000 459 20223650 21.05 21.40 20.85 21.30 0.10 0.47% 21.25 13 21.30 8 133.12
2023-08-07 1810 846000 439 17871500 21.20 21.35 20.90 21.25 0.05 -0.23% 21.20 27 21.25 9 132.81
2023-08-08 1810 1437000 679 30647250 21.10 21.60 21.10 21.20 0.05 -0.24% 21.20 6 21.25 26 132.50
2023-08-09 1810 1015000 552 21280900 21.05 21.15 20.85 20.85 0.35 -1.65% 20.85 39 20.90 19 130.31
2023-08-10 1810 1916000 914 38852250 20.80 20.80 20.10 20.10 0.75 -3.6% 20.10 103 20.15 23 125.62
2023-08-11 1810 804000 446 16246100 20.00 20.45 20.00 20.10 0.00 0% 20.10 15 20.15 7 125.62
2023-08-14 1810 1699000 761 33257600 19.90 20.10 19.30 19.45 0.65 -3.23% 19.40 23 19.45 14 121.56
2023-08-15 1810 1649000 638 32586500 19.45 19.95 19.45 19.75 0.30 1.54% 19.70 10 19.75 30 987.50
2023-08-16 1810 872000 446 16899950 19.50 19.60 19.10 19.40 0.35 -1.77% 19.40 2 19.45 16 970.00
2023-08-17 1810 1120000 673 21936650 19.25 20.00 19.05 19.70 0.30 1.55% 19.65 7 19.70 1 985.00
2023-08-18 1810 974000 542 19027400 19.65 19.80 19.30 19.50 0.20 -1.02% 19.50 20 19.55 8 975.00
2023-08-21 1810 565000 331 11041850 19.40 19.75 19.40 19.45 0.05 -0.26% 19.40 22 19.45 1 972.50
2023-08-22 1810 849000 469 16487800 20.00 20.00 19.20 19.30 0.15 -0.77% 19.25 3 19.30 9 965.00
2023-08-23 1810 3180000 1718 62818200 19.65 20.30 19.40 19.45 0.15 0.78% 19.40 54 19.45 15 972.50
2023-08-24 1810 2562000 1345 50913650 19.55 20.10 19.35 19.90 0.45 2.31% 19.90 32 19.95 26 995.00
2023-08-25 1810 1269000 773 25066150 19.75 20.15 19.55 19.70 0.20 -1.01% 19.70 11 19.75 22 985.00
2023-08-28 1810 10330000 4085 218046350 19.70 21.65 19.70 21.65 1.95 9.9% 21.65 1702 0.00 0 1082.50
2023-08-29 1810 10304000 4573 213010550 21.60 21.60 20.20 20.60 1.05 -4.85% 20.60 2 20.65 3 1030.00
2023-08-30 1810 2995000 1541 61886600 20.40 21.15 20.20 21.15 0.55 2.67% 21.10 100 21.15 2 1057.50
2023-08-31 1810 6775000 3347 145487950 21.20 22.10 21.05 21.25 0.10 0.47% 21.20 21 21.25 54 1062.50
2023-09-01 1810 4889000 2629 106886150 21.15 22.35 21.15 21.75 0.50 2.35% 21.75 62 21.80 14 1087.50
2023-09-04 1810 2361000 1018 51139900 21.85 21.95 21.40 21.50 0.25 -1.15% 21.50 4 21.55 8 1075.00
2023-09-05 1810 1455000 797 31005600 21.30 21.50 21.10 21.50 0.00 0% 21.40 1 21.50 25 1075.00
2023-09-06 1810 1097000 542 23278600 21.35 21.50 21.10 21.15 0.35 -1.63% 21.15 14 21.20 10 1057.50
2023-09-07 1810 1017000 549 21393950 21.20 21.45 20.85 20.95 0.20 -0.95% 20.90 29 20.95 3 1047.50
2023-09-08 1810 3238000 1745 69600650 20.75 21.95 20.70 21.55 0.60 2.86% 21.55 23 21.60 32 1077.50
2023-09-11 1810 4831000 2492 105640700 21.70 22.30 21.40 21.60 0.05 0.23% 21.55 36 21.60 45 1080.00
2023-09-12 1810 2399000 1286 50465800 21.60 21.90 20.70 20.75 0.85 -3.94% 20.70 81 20.75 8 1037.50
2023-09-13 1810 1426000 853 29834150 20.80 21.30 20.50 21.15 0.40 1.93% 21.10 5 21.15 6 1057.50
2023-09-14 1810 1455000 787 31038400 21.45 21.70 21.10 21.10 0.05 -0.24% 21.10 8 21.15 14 1055.00
2023-09-15 1810 2962000 1512 60920450 21.30 21.50 20.10 20.10 1.00 -4.74% 20.10 122 20.15 37 1005.00
2023-09-18 1810 1488000 909 30543300 20.10 20.80 20.10 20.40 0.30 1.49% 20.35 9 20.40 4 1020.00
2023-09-19 1810 1310000 622 26515150 20.30 20.45 20.10 20.15 0.25 -1.23% 20.15 13 20.20 2 1007.50
2023-09-20 1810 806000 332 16194850 20.05 20.25 20.00 20.05 0.10 -0.5% 20.05 20 20.10 3 1002.50
2023-09-21 1810 1317000 668 26029750 19.90 20.05 19.60 19.75 0.30 -1.5% 19.75 15 19.80 2 987.50
2023-09-22 1810 966000 439 19077150 19.55 20.05 19.50 19.70 0.05 -0.25% 19.70 45 19.75 2 985.00
2023-09-25 1810 1267000 436 25265600 19.70 20.10 19.70 19.90 0.20 1.02% 19.90 2 19.95 7 995.00
2023-09-26 1810 1105000 650 21525900 19.80 19.90 19.30 19.30 0.60 -3.02% 19.30 23 19.35 9 965.00
2023-09-27 1810 567000 332 10981050 19.30 19.55 19.20 19.35 0.05 0.26% 19.35 8 19.40 5 967.50
2023-09-28 1810 541000 325 10601550 19.45 19.75 19.45 19.55 0.20 1.03% 19.55 4 19.60 5 977.50
2023-10-02 1810 426000 254 8391250 19.70 19.80 19.55 19.65 0.10 0.51% 19.65 4 19.75 13 982.50
2023-10-03 1810 476000 297 9251350 19.70 19.80 19.20 19.20 0.45 -2.29% 19.20 33 19.25 4 960.00
2023-10-04 1810 993000 533 18718900 19.00 19.05 18.60 18.95 0.25 -1.3% 18.95 8 19.00 8 947.50
2023-10-05 1810 419000 241 8006000 19.10 19.15 19.00 19.10 0.15 0.79% 19.05 10 19.10 7 955.00
2023-10-06 1810 318000 211 6072950 19.35 19.35 19.00 19.00 0.10 -0.52% 19.00 46 19.05 8 950.00
2023-10-11 1810 2621000 1418 51565850 19.90 20.30 19.20 19.20 0.20 1.05% 19.20 10 19.25 26 960.00
2023-10-12 1810 1203000 649 22754100 19.20 19.35 18.75 18.95 0.25 -1.3% 18.90 31 18.95 2 947.50
2023-10-13 1810 1053000 430 19868050 18.85 19.00 18.70 18.75 0.20 -1.06% 18.70 41 18.75 13 937.50
2023-10-16 1810 740000 409 13777000 18.75 18.90 18.40 18.40 0.35 -1.87% 18.40 19 18.45 6 920.00
2023-10-17 1810 1062000 538 19367650 18.60 18.65 18.00 18.20 0.20 -1.09% 18.15 2 18.20 1 910.00
2023-10-18 1810 1005000 503 17963100 18.10 18.10 17.70 17.70 0.50 -2.75% 17.70 8 17.75 9 885.00
2023-10-19 1810 406000 237 7209400 17.60 17.85 17.50 17.80 0.10 0.56% 17.80 15 17.85 5 890.00
2023-10-20 1810 465000 259 8164150 17.85 17.85 17.35 17.70 0.10 -0.56% 17.65 1 17.70 6 885.00
2023-10-23 1810 482000 287 8649600 17.75 18.20 17.65 17.85 0.15 0.85% 17.85 2 17.90 5 892.50
2023-10-24 1810 463000 274 8377450 17.85 18.30 17.80 18.20 0.35 1.96% 18.20 11 18.25 28 910.00
2023-10-25 1810 368751 314 6700502 18.20 18.30 18.05 18.10 0.10 -0.55% 18.05 57 18.10 3 905.00
2023-10-26 1810 717000 452 13044450 18.15 18.60 17.90 17.95 0.15 -0.83% 17.95 8 18.00 9 897.50
2023-10-27 1810 541000 282 9839400 18.05 18.35 17.90 18.10 0.15 0.84% 18.10 7 18.15 6 905.00
2023-10-30 1810 289000 158 5231350 18.10 18.25 18.05 18.15 0.05 0.28% 18.10 2 18.15 12 907.50
2023-10-31 1810 631000 279 11330200 18.25 18.35 17.75 17.75 0.40 -2.2% 17.75 11 17.80 5 887.50
2023-11-01 1810 302000 167 5406900 17.85 18.00 17.85 17.90 0.15 0.85% 17.85 2 17.90 4 895.00
2023-11-02 1810 505000 256 9190900 18.05 18.30 18.05 18.25 0.35 1.96% 18.20 2 18.30 28 912.50
2023-11-03 1810 478000 312 8812900 18.35 18.60 18.25 18.40 0.15 0.82% 18.35 11 18.40 6 920.00
2023-11-06 1810 937000 514 17586400 18.60 19.00 18.55 18.75 0.35 1.9% 18.70 17 18.75 7 937.50
2023-11-07 1810 1476000 849 27514250 18.60 19.00 18.10 18.90 0.15 0.8% 18.85 15 18.90 9 945.00
2023-11-08 1810 1594000 713 30070150 18.95 19.40 18.40 18.65 0.25 -1.32% 18.65 28 18.70 4 932.50
2023-11-09 1810 680000 274 12729450 18.75 18.85 18.55 18.70 0.05 0.27% 18.70 21 18.75 13 935.00
2023-11-10 1810 536000 325 9882950 18.65 18.65 18.30 18.50 0.20 -1.07% 18.40 1 18.50 11 925.00
2023-11-13 1810 255000 179 4677800 18.50 18.50 18.25 18.30 0.20 -1.08% 18.25 12 18.30 3 915.00
2023-11-14 1810 399000 263 7311600 18.30 18.65 18.20 18.25 0.05 -0.27% 18.20 37 18.25 7 912.50
2023-11-15 1810 598000 331 10992050 18.40 18.50 18.25 18.35 0.10 0.55% 18.35 43 18.40 14 0.00
2023-11-16 1810 1005000 470 18669250 18.45 18.75 18.35 18.65 0.30 1.63% 18.55 1 18.65 11 0.00
2023-11-17 1810 687000 345 12675850 18.65 18.75 18.30 18.45 0.20 -1.07% 18.40 49 18.45 5 0.00
2023-11-20 1810 526000 301 9794250 18.45 18.75 18.45 18.60 0.15 0.81% 18.55 2 18.60 2 0.00
2023-11-21 1810 867000 369 16243400 18.60 18.85 18.55 18.70 0.10 0.54% 18.70 1 18.75 5 0.00
2023-11-22 1810 279000 181 5220750 18.60 18.90 18.60 18.65 0.05 -0.27% 18.65 8 18.70 3 0.00
2023-11-23 1810 561000 327 10523100 18.65 19.00 18.60 18.60 0.05 -0.27% 18.60 27 18.70 5 0.00
2023-11-24 1810 2596000 1283 49369050 18.75 19.30 18.75 18.80 0.20 1.08% 18.80 37 18.85 25 0.00
2023-11-27 1810 1024000 487 19092550 18.95 19.10 18.40 18.40 0.40 -2.13% 18.40 65 18.45 5 0.00
2023-11-28 1810 334000 207 6199050 18.60 18.65 18.45 18.60 0.20 1.09% 18.55 8 18.60 9 0.00
2023-11-29 1810 741000 407 13603850 18.60 18.65 18.20 18.35 0.25 -1.34% 18.30 44 18.35 1 0.00
2023-11-30 1810 918000 478 16661650 18.35 18.35 18.00 18.20 0.15 -0.82% 18.15 1 18.20 54 0.00
2023-12-01 1810 774000 387 14103550 18.25 18.40 18.10 18.10 0.10 -0.55% 18.10 66 18.15 1 0.00