國碩(2406)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 18.55 0 0% | 19.20 0.65 3.5% | 18.75 -0.45 -2.34% | 18.90 0.15 0.8% | 19.00 0.1 0.53% | 18.85 -0.15 -0.79% | 18.95 0.1 0.53% | 18.60 -0.35 -1.85% | 18.40 -0.2 -1.08% | 18.35 -0.05 -0.27% | 18.70 0.35 1.91% | 19.05 0.35 1.87% | 19.55 0.5 2.62% | 18.83 | ||||||||||||||||||
2 月 | 19.75 0.2 1.02% | 19.80 0.05 0.25% | 19.65 -0.15 -0.76% | 19.75 0.1 0.51% | 19.65 -0.1 -0.51% | 19.65 0 0% | 19.60 -0.05 -0.25% | 19.45 -0.15 -0.77% | 19.30 -0.15 -0.77% | 19.45 0.15 0.78% | 19.70 0.25 1.29% | 20.00 0.3 1.52% | 19.95 -0.05 -0.25% | 20.05 0.1 0.5% | 20.05 0 0% | 19.75 -0.3 -1.5% | 20.00 0.25 1.27% | 19.70 -0.3 -1.5% | 19.65 | |||||||||||||
3 月 | 19.40 -0.3 -1.52% | 19.45 0.05 0.26% | 19.60 0.15 0.77% | 20.00 0.4 2.04% | 20.05 0.05 0.25% | 20.30 0.25 1.25% | 19.85 -0.45 -2.22% | 19.25 -0.6 -3.02% | 19.00 -0.25 -1.3% | 19.00 0 0% | 19.65 0.65 3.42% | 19.10 -0.55 -2.8% | 20.05 0.95 4.97% | 20.80 0.75 3.74% | 20.55 -0.25 -1.2% | 20.50 -0.05 -0.24% | 20.45 -0.05 -0.24% | 20.40 -0.05 -0.24% | 20.30 -0.1 -0.49% | 20.10 -0.2 -0.99% | 19.90 -0.2 -1% | 19.95 0.05 0.25% | 20.00 0.05 0.25% | 19.92 | ||||||||
4 月 | 19.80 -0.2 -1% | 19.85 0.05 0.25% | 19.75 -0.1 -0.5% | 19.70 -0.05 -0.25% | 20.05 0.35 1.78% | 20.10 0.05 0.25% | 19.85 -0.25 -1.24% | 19.80 -0.05 -0.25% | 19.85 0.05 0.25% | 20.55 0.7 3.53% | 19.95 -0.6 -2.92% | 19.50 -0.45 -2.26% | 19.40 -0.1 -0.51% | 18.90 -0.5 -2.58% | 19.10 0.2 1.06% | 18.95 -0.15 -0.79% | 19.05 0.1 0.53% | 19.61 | ||||||||||||||
5 月 | 19.25 0.2 1.05% | 19.10 -0.15 -0.78% | 19.00 -0.1 -0.52% | 18.90 -0.1 -0.53% | 18.75 -0.15 -0.79% | 18.25 -0.5 -2.67% | 18.45 0.2 1.1% | 18.05 -0.4 -2.17% | 18.20 0.15 0.83% | 18.05 -0.15 -0.82% | 18.10 0.05 0.28% | 18.10 0 0% | 18.15 0.05 0.28% | 18.10 -0.05 -0.28% | 18.40 0.3 1.66% | 18.40 0 0% | 18.55 0.15 0.82% | 18.25 -0.3 -1.62% | 18.05 -0.2 -1.1% | 18.45 0.4 2.22% | 18.20 -0.25 -1.36% | 18.35 0.15 0.82% | 18.41 | |||||||||
6 月 | 18.15 -0.2 -1.09% | 18.25 0.1 0.55% | 18.60 0.35 1.92% | 18.35 -0.25 -1.34% | 18.55 0.2 1.09% | 18.25 -0.3 -1.62% | 18.20 -0.05 -0.27% | 18.05 -0.15 -0.82% | 18.05 0 0% | 18.10 0.05 0.28% | 18.10 0 0% | 18.20 0.1 0.55% | 18.05 -0.15 -0.82% | 18.35 0.3 1.66% | 18.45 0.1 0.54% | 18.20 -0.25 -1.36% | 18.10 -0.1 -0.55% | 18.00 -0.1 -0.55% | 18.10 0.1 0.56% | 18.15 0.05 0.28% | 18.21 | |||||||||||
7 月 | 18.15 0 0% | 18.00 -0.15 -0.83% | 18.00 0 0% | 17.95 -0.05 -0.28% | 17.70 -0.25 -1.39% | 17.40 -0.3 -1.69% | 17.45 0.05 0.29% | 17.05 -0.4 -2.29% | 16.65 -0.4 -2.35% | 16.70 0.05 0.3% | 16.90 0.2 1.2% | 16.75 -0.15 -0.89% | 16.85 0.1 0.6% | 16.65 -0.2 -1.19% | 16.35 -0.3 -1.8% | 16.50 0.15 0.92% | 16.70 0.2 1.21% | 16.85 0.15 0.9% | 16.80 -0.05 -0.3% | 17.05 | ||||||||||||
8 月 | 16.70 -0.1 -0.6% | 16.65 -0.05 -0.3% | 16.60 -0.05 -0.3% | 16.50 -0.1 -0.6% | 16.30 -0.2 -1.21% | 16.45 0.15 0.92% | 16.10 -0.35 -2.13% | 15.85 -0.25 -1.55% | 15.30 -0.55 -3.47% | 16.00 0.7 4.58% | 15.80 -0.2 -1.25% | 15.80 0 0% | 15.80 0 0% | 16.00 0.2 1.27% | 15.65 -0.35 -2.19% | 15.60 -0.05 -0.32% | 15.60 0 0% | 15.95 0.35 2.24% | 15.80 -0.15 -0.94% | 15.85 0.05 0.32% | 15.95 0.1 0.63% | 16.35 0.4 2.51% | 16.03 | |||||||||
9 月 | 16.35 0 0% | 16.25 -0.1 -0.61% | 16.25 0 0% | 16.00 -0.25 -1.54% | 16.05 0.05 0.31% | 15.85 -0.2 -1.25% | 15.65 -0.2 -1.26% | 15.40 -0.25 -1.6% | 15.50 0.1 0.65% | 15.75 0.25 1.61% | 15.60 -0.15 -0.95% | 15.70 0.1 0.64% | 15.55 -0.15 -0.96% | 15.25 -0.3 -1.93% | 15.25 0 0% | 15.15 -0.1 -0.66% | 15.25 0.1 0.66% | 15.00 -0.25 -1.64% | 14.95 -0.05 -0.33% | 15.10 0.15 1% | 15.61 |
說明:最高漲幅:4.97%最低跌幅:-3.47% 最高價:20.80最低價:14.95平均價:18.14,灰色底表示週末,漲87天(19.3)元,跌118天(-24.3)元,平盤17天
5%=2,4%=4,3%=3,2%=16,1%=46,0%=33,-0%=7,-1%=23,-2%=30,-3%=58,
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 | 2406 | 744000 | 395 | 13775800 | 18.45 | 18.70 | 18.25 | 18.55 | 0.15 | 0% | 18.55 | 4 | 18.60 | 4 | 0.00 |
2023-01-04 | 2406 | 3000000 | 1464 | 57449800 | 18.65 | 19.40 | 18.65 | 19.20 | 0.65 | 3.5% | 19.20 | 66 | 19.25 | 7 | 0.00 |
2023-01-05 | 2406 | 1243000 | 692 | 23567700 | 19.25 | 19.40 | 18.75 | 18.75 | 0.45 | -2.34% | 18.75 | 59 | 18.80 | 2 | 0.00 |
2023-01-06 | 2406 | 564000 | 336 | 10639500 | 18.75 | 19.05 | 18.70 | 18.90 | 0.15 | 0.8% | 18.90 | 11 | 18.95 | 16 | 0.00 |
2023-01-09 | 2406 | 936000 | 427 | 17846400 | 19.20 | 19.30 | 18.95 | 19.00 | 0.10 | 0.53% | 19.00 | 23 | 19.05 | 17 | 0.00 |
2023-01-10 | 2406 | 548000 | 311 | 10382700 | 19.15 | 19.15 | 18.85 | 18.85 | 0.15 | -0.79% | 18.85 | 34 | 18.90 | 15 | 0.00 |
2023-01-11 | 2406 | 837000 | 368 | 15909700 | 19.00 | 19.15 | 18.85 | 18.95 | 0.10 | 0.53% | 18.95 | 3 | 19.00 | 16 | 0.00 |
2023-01-12 | 2406 | 610000 | 368 | 11483400 | 19.05 | 19.10 | 18.60 | 18.60 | 0.35 | -1.85% | 18.60 | 5 | 18.65 | 2 | 0.00 |
2023-01-13 | 2406 | 620000 | 360 | 11483600 | 18.80 | 18.85 | 18.40 | 18.40 | 0.20 | -1.08% | 18.40 | 53 | 18.45 | 3 | 0.00 |
2023-01-16 | 2406 | 421000 | 252 | 7769350 | 18.55 | 18.60 | 18.30 | 18.35 | 0.05 | -0.27% | 18.35 | 23 | 18.40 | 2 | 0.00 |
2023-01-17 | 2406 | 807000 | 414 | 15018050 | 18.45 | 18.75 | 18.35 | 18.70 | 0.35 | 1.91% | 18.65 | 13 | 18.70 | 12 | 0.00 |
2023-01-30 | 2406 | 1482000 | 653 | 28347800 | 19.00 | 19.30 | 18.90 | 19.05 | 0.35 | 1.87% | 19.05 | 25 | 19.10 | 28 | 0.00 |
2023-01-31 | 2406 | 5812000 | 2606 | 114665050 | 19.25 | 20.15 | 19.20 | 19.55 | 0.50 | 2.62% | 19.55 | 5 | 19.60 | 3 | 0.00 |
2023-02-01 | 2406 | 2234000 | 1066 | 43886950 | 19.60 | 19.85 | 19.45 | 19.75 | 0.20 | 1.02% | 19.70 | 12 | 19.75 | 15 | 0.00 |
2023-02-02 | 2406 | 2414000 | 1109 | 48198200 | 19.95 | 20.30 | 19.80 | 19.80 | 0.05 | 0.25% | 19.80 | 110 | 19.85 | 26 | 0.00 |
2023-02-03 | 2406 | 1359000 | 639 | 26806550 | 19.80 | 19.90 | 19.55 | 19.65 | 0.15 | -0.76% | 19.65 | 17 | 19.70 | 6 | 0.00 |
2023-02-06 | 2406 | 664000 | 361 | 13087200 | 19.65 | 19.85 | 19.60 | 19.75 | 0.10 | 0.51% | 19.70 | 3 | 19.75 | 31 | 0.00 |
2023-02-07 | 2406 | 596000 | 331 | 11719500 | 19.80 | 19.85 | 19.55 | 19.65 | 0.10 | -0.51% | 19.65 | 5 | 19.70 | 4 | 0.00 |
2023-02-08 | 2406 | 1092000 | 556 | 21408600 | 19.70 | 19.75 | 19.50 | 19.65 | 0.00 | 0% | 19.65 | 37 | 19.70 | 1 | 0.00 |
2023-02-09 | 2406 | 601000 | 326 | 11803450 | 19.55 | 19.80 | 19.55 | 19.60 | 0.05 | -0.25% | 19.60 | 140 | 19.65 | 18 | 0.00 |
2023-02-10 | 2406 | 816000 | 464 | 15945850 | 19.70 | 19.70 | 19.40 | 19.45 | 0.15 | -0.77% | 19.45 | 3 | 19.50 | 26 | 0.00 |
2023-02-13 | 2406 | 676000 | 382 | 13047900 | 19.45 | 19.50 | 19.25 | 19.30 | 0.15 | -0.77% | 19.25 | 52 | 19.30 | 11 | 0.00 |
2023-02-14 | 2406 | 607000 | 321 | 11791550 | 19.45 | 19.50 | 19.35 | 19.45 | 0.15 | 0.78% | 19.40 | 18 | 19.45 | 18 | 0.00 |
2023-02-15 | 2406 | 1576000 | 708 | 31080400 | 19.60 | 19.90 | 19.50 | 19.70 | 0.25 | 1.29% | 19.70 | 5 | 19.75 | 32 | 0.00 |
2023-02-16 | 2406 | 5743000 | 2376 | 115846050 | 19.90 | 20.50 | 19.90 | 20.00 | 0.30 | 1.52% | 20.00 | 24 | 20.05 | 32 | 0.00 |
2023-02-17 | 2406 | 1759000 | 768 | 35155900 | 20.00 | 20.15 | 19.90 | 19.95 | 0.05 | -0.25% | 19.95 | 22 | 20.00 | 2 | 0.00 |
2023-02-20 | 2406 | 1124000 | 549 | 22569350 | 20.20 | 20.20 | 20.00 | 20.05 | 0.10 | 0.5% | 20.05 | 47 | 20.10 | 12 | 0.00 |
2023-02-21 | 2406 | 755000 | 426 | 15150800 | 20.10 | 20.20 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 12 | 20.10 | 42 | 0.00 |
2023-02-22 | 2406 | 1036000 | 538 | 20513350 | 19.95 | 19.95 | 19.70 | 19.75 | 0.30 | -1.5% | 19.75 | 36 | 19.80 | 8 | 0.00 |
2023-02-23 | 2406 | 1013000 | 494 | 20284250 | 19.75 | 20.10 | 19.75 | 20.00 | 0.25 | 1.27% | 19.95 | 29 | 20.00 | 3 | 0.00 |
2023-02-24 | 2406 | 845000 | 497 | 16731400 | 20.10 | 20.10 | 19.70 | 19.70 | 0.30 | -1.5% | 19.65 | 92 | 19.70 | 5 | 0.00 |
2023-03-01 | 2406 | 790000 | 422 | 15383050 | 19.65 | 19.65 | 19.40 | 19.40 | 0.30 | -1.52% | 19.40 | 129 | 19.45 | 7 | 0.00 |
2023-03-02 | 2406 | 658000 | 379 | 12801550 | 19.50 | 19.60 | 19.35 | 19.45 | 0.05 | 0.26% | 19.40 | 89 | 19.45 | 5 | 0.00 |
2023-03-03 | 2406 | 645000 | 363 | 12648900 | 19.50 | 19.75 | 19.50 | 19.60 | 0.15 | 0.77% | 19.60 | 22 | 19.65 | 10 | 0.00 |
2023-03-06 | 2406 | 1169000 | 603 | 23347350 | 19.80 | 20.10 | 19.75 | 20.00 | 0.40 | 2.04% | 19.95 | 38 | 20.00 | 4 | 0.00 |
2023-03-07 | 2406 | 1350000 | 611 | 27116100 | 20.10 | 20.20 | 19.95 | 20.05 | 0.05 | 0.25% | 20.00 | 61 | 20.05 | 3 | 0.00 |
2023-03-08 | 2406 | 2299000 | 994 | 46454600 | 19.95 | 20.30 | 19.95 | 20.30 | 0.25 | 1.25% | 20.30 | 138 | 20.35 | 124 | 0.00 |
2023-03-09 | 2406 | 1870000 | 860 | 37462500 | 20.35 | 20.40 | 19.80 | 19.85 | 0.45 | -2.22% | 19.85 | 6 | 19.90 | 8 | 0.00 |
2023-03-10 | 2406 | 2003000 | 1099 | 38882950 | 19.75 | 19.75 | 19.20 | 19.25 | 0.60 | -3.02% | 19.25 | 9 | 19.30 | 29 | 0.00 |
2023-03-13 | 2406 | 1355000 | 711 | 25577900 | 19.10 | 19.10 | 18.65 | 19.00 | 0.25 | -1.3% | 18.95 | 28 | 19.00 | 38 | 0.00 |
2023-03-14 | 2406 | 1702000 | 960 | 32675300 | 19.00 | 19.55 | 18.75 | 19.00 | 0.00 | 0% | 19.00 | 25 | 19.05 | 20 | 0.00 |
2023-03-15 | 2406 | 3046000 | 1542 | 59873450 | 19.20 | 19.90 | 19.10 | 19.65 | 0.65 | 3.42% | 19.60 | 40 | 19.65 | 40 | 0.00 |
2023-03-16 | 2406 | 1879000 | 1021 | 36559800 | 19.90 | 19.90 | 19.00 | 19.10 | 0.55 | -2.8% | 19.10 | 58 | 19.15 | 7 | 0.00 |
2023-03-17 | 2406 | 8961000 | 4069 | 179446900 | 19.55 | 20.35 | 19.45 | 20.05 | 0.95 | 4.97% | 20.00 | 70 | 20.05 | 55 | 0.00 |
2023-03-20 | 2406 | 13158000 | 5573 | 273089350 | 20.40 | 21.15 | 20.25 | 20.80 | 0.75 | 3.74% | 20.80 | 186 | 20.85 | 31 | 0.00 |
2023-03-21 | 2406 | 6619000 | 2696 | 136582800 | 20.85 | 21.00 | 20.35 | 20.55 | 0.25 | -1.2% | 20.50 | 50 | 20.55 | 14 | 0.00 |
2023-03-22 | 2406 | 2809000 | 1204 | 57533950 | 20.75 | 20.75 | 20.35 | 20.50 | 0.05 | -0.24% | 20.45 | 42 | 20.50 | 37 | 0.00 |
2023-03-23 | 2406 | 1871000 | 997 | 38507000 | 20.45 | 20.80 | 20.35 | 20.45 | 0.05 | -0.24% | 20.45 | 35 | 20.50 | 34 | 0.00 |
2023-03-24 | 2406 | 1762000 | 804 | 35967200 | 20.65 | 20.65 | 20.25 | 20.40 | 0.05 | -0.24% | 20.40 | 32 | 20.45 | 22 | 0.00 |
2023-03-27 | 2406 | 2506000 | 1233 | 51689300 | 20.65 | 20.90 | 20.30 | 20.30 | 0.10 | -0.49% | 20.30 | 64 | 20.35 | 29 | 0.00 |
2023-03-28 | 2406 | 1752000 | 894 | 35176250 | 20.30 | 20.35 | 19.90 | 20.10 | 0.20 | -0.99% | 20.05 | 5 | 20.10 | 8 | 0.00 |
2023-03-29 | 2406 | 1097000 | 517 | 21953900 | 20.15 | 20.35 | 19.90 | 19.90 | 0.20 | -1% | 19.90 | 48 | 19.95 | 16 | 0.00 |
2023-03-30 | 2406 | 891000 | 458 | 17884150 | 20.20 | 20.30 | 19.95 | 19.95 | 0.05 | 0.25% | 19.95 | 44 | 20.00 | 13 | 0.00 |
2023-03-31 | 2406 | 708000 | 365 | 14135750 | 20.10 | 20.10 | 19.90 | 20.00 | 0.05 | 0.25% | 19.95 | 16 | 20.00 | 10 | 0.00 |
2023-04-06 | 2406 | 1181000 | 562 | 23452850 | 20.00 | 20.00 | 19.80 | 19.80 | 0.20 | -1% | 19.80 | 10 | 19.85 | 12 | 0.00 |
2023-04-07 | 2406 | 1201000 | 587 | 23996400 | 20.00 | 20.20 | 19.85 | 19.85 | 0.05 | 0.25% | 19.85 | 32 | 19.90 | 14 | 0.00 |
2023-04-10 | 2406 | 896000 | 477 | 17747000 | 19.95 | 19.95 | 19.70 | 19.75 | 0.10 | -0.5% | 19.75 | 1 | 19.80 | 15 | 0.00 |
2023-04-11 | 2406 | 1029000 | 543 | 20359400 | 19.90 | 19.90 | 19.70 | 19.70 | 0.05 | -0.25% | 19.70 | 36 | 19.75 | 4 | 0.00 |
2023-04-12 | 2406 | 2332000 | 1158 | 46833500 | 19.80 | 20.35 | 19.75 | 20.05 | 0.35 | 1.78% | 20.05 | 17 | 20.10 | 2 | 0.00 |
2023-04-13 | 2406 | 2492000 | 1006 | 50175050 | 20.10 | 20.35 | 19.95 | 20.10 | 0.05 | 0.25% | 20.05 | 20 | 20.10 | 5 | 0.00 |
2023-04-14 | 2406 | 1582000 | 790 | 31607050 | 20.25 | 20.25 | 19.85 | 19.85 | 0.25 | -1.24% | 19.85 | 22 | 19.90 | 6 | 0.00 |
2023-04-17 | 2406 | 1126000 | 635 | 22328700 | 20.00 | 20.00 | 19.75 | 19.80 | 0.05 | -0.25% | 19.80 | 20 | 19.85 | 7 | 0.00 |
2023-04-18 | 2406 | 2896000 | 1505 | 58246600 | 19.90 | 20.35 | 19.85 | 19.85 | 0.05 | 0.25% | 19.85 | 4 | 19.90 | 34 | 0.00 |
2023-04-19 | 2406 | 12565000 | 5835 | 260471650 | 20.00 | 21.30 | 20.00 | 20.55 | 0.70 | 3.53% | 20.50 | 134 | 20.55 | 99 | 0.00 |
2023-04-20 | 2406 | 4652000 | 2141 | 93421750 | 20.40 | 20.60 | 19.85 | 19.95 | 0.60 | -2.92% | 19.90 | 16 | 19.95 | 25 | 0.00 |
2023-04-21 | 2406 | 2257000 | 1174 | 44540300 | 20.05 | 20.20 | 19.50 | 19.50 | 0.45 | -2.26% | 19.50 | 23 | 19.55 | 37 | 0.00 |
2023-04-24 | 2406 | 904000 | 505 | 17635700 | 19.55 | 19.70 | 19.40 | 19.40 | 0.10 | -0.51% | 19.40 | 126 | 19.45 | 17 | 0.00 |
2023-04-25 | 2406 | 1883000 | 911 | 36041200 | 19.50 | 19.65 | 18.90 | 18.90 | 0.50 | -2.58% | 18.90 | 104 | 18.95 | 5 | 0.00 |
2023-04-26 | 2406 | 967000 | 531 | 18359450 | 18.95 | 19.15 | 18.80 | 19.10 | 0.20 | 1.06% | 19.10 | 36 | 19.15 | 7 | 0.00 |
2023-04-27 | 2406 | 944000 | 410 | 17911750 | 19.15 | 19.15 | 18.85 | 18.95 | 0.15 | -0.79% | 18.95 | 14 | 19.00 | 4 | 0.00 |
2023-04-28 | 2406 | 595000 | 349 | 11362300 | 19.05 | 19.20 | 19.00 | 19.05 | 0.10 | 0.53% | 19.05 | 18 | 19.10 | 45 | 0.00 |
2023-05-02 | 2406 | 936000 | 460 | 18037050 | 19.20 | 19.40 | 19.15 | 19.25 | 0.20 | 1.05% | 19.25 | 3 | 19.30 | 11 | 0.00 |
2023-05-03 | 2406 | 918000 | 466 | 17519550 | 19.30 | 19.30 | 19.00 | 19.10 | 0.15 | -0.78% | 19.05 | 31 | 19.10 | 4 | 0.00 |
2023-05-04 | 2406 | 867000 | 497 | 16469850 | 19.10 | 19.20 | 18.85 | 19.00 | 0.10 | -0.52% | 19.00 | 7 | 19.05 | 14 | 0.00 |
2023-05-05 | 2406 | 988000 | 518 | 18863950 | 19.15 | 19.40 | 18.90 | 18.90 | 0.10 | -0.53% | 18.90 | 39 | 18.95 | 10 | 0.00 |
2023-05-08 | 2406 | 1252000 | 663 | 23562800 | 19.05 | 19.05 | 18.70 | 18.75 | 0.15 | -0.79% | 18.75 | 9 | 18.80 | 13 | 0.00 |
2023-05-09 | 2406 | 2069000 | 1109 | 38059750 | 18.80 | 18.80 | 18.25 | 18.25 | 0.50 | -2.67% | 18.25 | 203 | 18.30 | 3 | 0.00 |
2023-05-10 | 2406 | 1077000 | 621 | 19782750 | 18.40 | 18.50 | 18.20 | 18.45 | 0.20 | 1.1% | 18.40 | 76 | 18.45 | 13 | 0.00 |
2023-05-11 | 2406 | 1629000 | 949 | 29501650 | 18.50 | 18.50 | 18.00 | 18.05 | 0.40 | -2.17% | 18.05 | 49 | 18.10 | 11 | 0.00 |
2023-05-12 | 2406 | 712000 | 352 | 12923300 | 18.05 | 18.30 | 18.05 | 18.20 | 0.15 | 0.83% | 18.20 | 45 | 18.25 | 23 | 0.00 |
2023-05-15 | 2406 | 1060000 | 495 | 19290550 | 18.30 | 18.40 | 18.05 | 18.05 | 0.15 | -0.82% | 18.05 | 125 | 18.10 | 17 | 0.00 |
2023-05-16 | 2406 | 859000 | 482 | 15585400 | 18.15 | 18.25 | 18.10 | 18.10 | 0.05 | 0.28% | 18.10 | 4 | 18.15 | 14 | 0.00 |
2023-05-17 | 2406 | 919522 | 756 | 16728822 | 18.30 | 18.30 | 18.05 | 18.10 | 0.00 | 0% | 18.10 | 62 | 18.15 | 2 | 0.00 |
2023-05-18 | 2406 | 1340000 | 638 | 24245500 | 18.20 | 18.25 | 18.00 | 18.15 | 0.05 | 0.28% | 18.15 | 18 | 18.20 | 10 | 0.00 |
2023-05-19 | 2406 | 918000 | 424 | 16677150 | 18.15 | 18.30 | 18.10 | 18.10 | 0.05 | -0.28% | 18.10 | 46 | 18.15 | 21 | 0.00 |
2023-05-22 | 2406 | 779000 | 402 | 14310950 | 18.15 | 18.45 | 18.15 | 18.40 | 0.30 | 1.66% | 18.40 | 19 | 18.45 | 6 | 0.00 |
2023-05-23 | 2406 | 659000 | 367 | 12130500 | 18.40 | 18.55 | 18.25 | 18.40 | 0.00 | 0% | 18.40 | 84 | 18.45 | 13 | 0.00 |
2023-05-24 | 2406 | 682000 | 339 | 12618100 | 18.45 | 18.60 | 18.40 | 18.55 | 0.15 | 0.82% | 18.50 | 31 | 18.60 | 39 | 0.00 |
2023-05-25 | 2406 | 811000 | 441 | 14884200 | 18.55 | 18.65 | 18.25 | 18.25 | 0.30 | -1.62% | 18.25 | 50 | 18.30 | 9 | 0.00 |
2023-05-26 | 2406 | 865000 | 517 | 15680800 | 18.40 | 18.40 | 18.05 | 18.05 | 0.20 | -1.1% | 18.05 | 152 | 18.10 | 11 | 0.00 |
2023-05-29 | 2406 | 1092000 | 514 | 20148050 | 18.20 | 18.60 | 18.20 | 18.45 | 0.40 | 2.22% | 18.40 | 20 | 18.45 | 2 | 0.00 |
2023-05-30 | 2406 | 755000 | 423 | 13777900 | 18.55 | 18.55 | 18.15 | 18.20 | 0.25 | -1.36% | 18.20 | 45 | 18.25 | 29 | 0.00 |
2023-05-31 | 2406 | 624000 | 351 | 11400400 | 18.35 | 18.40 | 18.10 | 18.35 | 0.15 | 0.82% | 18.30 | 20 | 18.35 | 53 | 0.00 |
2023-06-01 | 2406 | 670000 | 331 | 12189450 | 18.35 | 18.35 | 18.15 | 18.15 | 0.20 | -1.09% | 18.15 | 79 | 18.20 | 13 | 0.00 |
2023-06-02 | 2406 | 1015000 | 454 | 18545300 | 18.20 | 18.40 | 18.20 | 18.25 | 0.10 | 0.55% | 18.20 | 100 | 18.25 | 10 | 0.00 |
2023-06-05 | 2406 | 1374000 | 684 | 25515800 | 18.50 | 18.65 | 18.40 | 18.60 | 0.35 | 1.92% | 18.60 | 48 | 18.65 | 30 | 0.00 |
2023-06-06 | 2406 | 929000 | 479 | 17122300 | 18.65 | 18.75 | 18.35 | 18.35 | 0.25 | -1.34% | 18.35 | 20 | 18.40 | 2 | 0.00 |
2023-06-07 | 2406 | 580000 | 337 | 10724350 | 18.50 | 18.55 | 18.40 | 18.55 | 0.20 | 1.09% | 18.50 | 49 | 18.55 | 25 | 0.00 |
2023-06-08 | 2406 | 897000 | 439 | 16478100 | 18.50 | 18.55 | 18.25 | 18.25 | 0.30 | -1.62% | 18.25 | 79 | 18.30 | 5 | 0.00 |
2023-06-09 | 2406 | 781000 | 453 | 14239700 | 18.30 | 18.40 | 18.20 | 18.20 | 0.05 | -0.27% | 18.20 | 29 | 18.25 | 18 | 0.00 |
2023-06-12 | 2406 | 1404000 | 845 | 25345150 | 18.20 | 18.30 | 17.95 | 18.05 | 0.15 | -0.82% | 18.05 | 37 | 18.10 | 28 | 0.00 |
2023-06-13 | 2406 | 1372000 | 560 | 24857650 | 18.05 | 18.30 | 18.00 | 18.05 | 0.00 | 0% | 18.05 | 13 | 18.10 | 30 | 0.00 |
2023-06-14 | 2406 | 1111000 | 652 | 20097100 | 18.05 | 18.20 | 18.05 | 18.10 | 0.05 | 0.28% | 18.10 | 129 | 18.15 | 74 | 0.00 |
2023-06-15 | 2406 | 1311000 | 739 | 23707350 | 18.20 | 18.20 | 17.95 | 18.10 | 0.00 | 0% | 18.05 | 85 | 18.10 | 23 | 0.00 |
2023-06-16 | 2406 | 1258000 | 608 | 23034400 | 18.25 | 18.50 | 18.10 | 18.20 | 0.10 | 0.55% | 18.20 | 111 | 18.25 | 8 | 0.00 |
2023-06-19 | 2406 | 999000 | 479 | 18065300 | 18.25 | 18.25 | 18.00 | 18.05 | 0.15 | -0.82% | 18.00 | 416 | 18.05 | 11 | 0.00 |
2023-06-20 | 2406 | 1911000 | 960 | 35041850 | 18.05 | 18.50 | 18.00 | 18.35 | 0.30 | 1.66% | 18.35 | 4 | 18.40 | 25 | 0.00 |
2023-06-21 | 2406 | 1461000 | 631 | 26655650 | 18.35 | 18.45 | 18.10 | 18.45 | 0.10 | 0.54% | 18.35 | 1 | 18.45 | 71 | 0.00 |
2023-06-26 | 2406 | 1022000 | 414 | 18745050 | 18.45 | 18.50 | 18.20 | 18.20 | 0.25 | -1.36% | 18.20 | 18 | 18.25 | 14 | 0.00 |
2023-06-27 | 2406 | 1306000 | 523 | 23632200 | 18.15 | 18.25 | 18.00 | 18.10 | 0.10 | -0.55% | 18.10 | 70 | 18.15 | 9 | 0.00 |
2023-06-28 | 2406 | 970000 | 486 | 17554850 | 18.20 | 18.25 | 18.00 | 18.00 | 0.10 | -0.55% | 18.00 | 265 | 18.05 | 8 | 0.00 |
2023-06-29 | 2406 | 1142000 | 559 | 20614100 | 18.15 | 18.20 | 17.95 | 18.10 | 0.10 | 0.56% | 18.05 | 49 | 18.10 | 12 | 0.00 |
2023-06-30 | 2406 | 867000 | 352 | 15724400 | 18.15 | 18.20 | 18.05 | 18.15 | 0.05 | 0.28% | 18.15 | 11 | 18.20 | 94 | 0.00 |
2023-07-03 | 2406 | 1462000 | 499 | 26528400 | 18.25 | 18.25 | 18.05 | 18.15 | 0.00 | 0% | 18.10 | 83 | 18.15 | 27 | 0.00 |
2023-07-04 | 2406 | 1052000 | 527 | 18999300 | 18.15 | 18.15 | 18.00 | 18.00 | 0.15 | -0.83% | 18.00 | 261 | 18.05 | 18 | 0.00 |
2023-07-05 | 2406 | 1102000 | 529 | 19987100 | 18.05 | 18.30 | 18.00 | 18.00 | 0.00 | 0% | 18.00 | 200 | 18.05 | 9 | 0.00 |
2023-07-06 | 2406 | 2000000 | 1027 | 35934950 | 18.05 | 18.15 | 17.80 | 17.95 | 0.05 | -0.28% | 17.90 | 10 | 17.95 | 12 | 0.00 |
2023-07-07 | 2406 | 2099000 | 1242 | 36857000 | 17.95 | 17.95 | 17.35 | 17.70 | 0.25 | -1.39% | 17.65 | 7 | 17.70 | 26 | 0.00 |
2023-07-10 | 2406 | 1260000 | 712 | 22083250 | 17.70 | 17.70 | 17.40 | 17.40 | 0.30 | -1.69% | 17.40 | 8 | 17.45 | 29 | 0.00 |
2023-07-11 | 2406 | 1015000 | 616 | 17742300 | 17.45 | 17.70 | 17.35 | 17.45 | 0.05 | 0.29% | 17.45 | 16 | 17.50 | 6 | 0.00 |
2023-07-12 | 2406 | 2015000 | 1151 | 34522400 | 17.50 | 17.50 | 17.00 | 17.05 | 0.40 | -2.29% | 17.05 | 2 | 17.10 | 22 | 0.00 |
2023-07-13 | 2406 | 2777000 | 1318 | 46529100 | 17.10 | 17.20 | 16.55 | 16.65 | 0.40 | -2.35% | 16.65 | 29 | 16.70 | 7 | 0.00 |
2023-07-14 | 2406 | 1213000 | 638 | 20306200 | 16.65 | 16.95 | 16.55 | 16.70 | 0.05 | 0.3% | 16.70 | 22 | 16.75 | 7 | 0.00 |
2023-07-18 | 2406 | 1182000 | 621 | 19940000 | 17.15 | 17.15 | 16.75 | 16.90 | 0.25 | 1.2% | 16.85 | 35 | 16.90 | 1 | 0.00 |
2023-07-19 | 2406 | 951000 | 446 | 16056200 | 16.95 | 17.05 | 16.75 | 16.75 | 0.15 | -0.89% | 16.75 | 27 | 16.80 | 18 | 0.00 |
2023-07-20 | 2406 | 700000 | 284 | 11805850 | 16.85 | 16.95 | 16.80 | 16.85 | 0.10 | 0.6% | 16.85 | 4 | 16.90 | 18 | 0.00 |
2023-07-21 | 2406 | 599000 | 318 | 9992000 | 16.60 | 16.80 | 16.60 | 16.65 | 0.20 | -1.19% | 16.65 | 73 | 16.70 | 8 | 0.00 |
2023-07-24 | 2406 | 1564000 | 923 | 25708900 | 16.70 | 16.70 | 16.30 | 16.35 | 0.30 | -1.8% | 16.35 | 16 | 16.40 | 6 | 0.00 |
2023-07-25 | 2406 | 1409000 | 531 | 23109500 | 16.40 | 16.55 | 16.30 | 16.50 | 0.15 | 0.92% | 16.45 | 15 | 16.50 | 20 | 0.00 |
2023-07-27 | 2406 | 884000 | 454 | 14649700 | 16.35 | 16.75 | 16.25 | 16.70 | 0.40 | 1.21% | 16.70 | 10 | 16.75 | 28 | 0.00 |
2023-07-28 | 2406 | 641000 | 315 | 10760550 | 16.70 | 16.85 | 16.70 | 16.85 | 0.15 | 0.9% | 16.80 | 11 | 16.85 | 26 | 0.00 |
2023-07-31 | 2406 | 1134000 | 487 | 18978450 | 16.90 | 16.90 | 16.60 | 16.80 | 0.05 | -0.3% | 16.75 | 1 | 16.80 | 22 | 0.00 |
2023-08-01 | 2406 | 624000 | 354 | 10472350 | 16.75 | 16.95 | 16.65 | 16.70 | 0.10 | -0.6% | 16.70 | 31 | 16.75 | 1 | 0.00 |
2023-08-02 | 2406 | 999000 | 515 | 16685300 | 16.90 | 16.90 | 16.55 | 16.65 | 0.05 | -0.3% | 16.60 | 9 | 16.65 | 10 | 0.00 |
2023-08-04 | 2406 | 387000 | 202 | 6429150 | 16.70 | 16.75 | 16.55 | 16.60 | 0.05 | -0.3% | 16.60 | 4 | 16.65 | 10 | 0.00 |
2023-08-07 | 2406 | 471000 | 273 | 7749150 | 16.60 | 16.60 | 16.40 | 16.50 | 0.10 | -0.6% | 16.50 | 2 | 16.55 | 26 | 0.00 |
2023-08-08 | 2406 | 740000 | 353 | 12144400 | 16.50 | 16.55 | 16.30 | 16.30 | 0.20 | -1.21% | 16.30 | 89 | 16.35 | 2 | 0.00 |
2023-08-09 | 2406 | 482000 | 245 | 7925600 | 16.45 | 16.55 | 16.35 | 16.45 | 0.15 | 0.92% | 16.40 | 25 | 16.45 | 12 | 0.00 |
2023-08-10 | 2406 | 859000 | 440 | 13914700 | 16.50 | 16.50 | 16.05 | 16.10 | 0.35 | -2.13% | 16.05 | 74 | 16.15 | 12 | 0.00 |
2023-08-11 | 2406 | 1122000 | 599 | 17856700 | 16.00 | 16.10 | 15.80 | 15.85 | 0.25 | -1.55% | 15.85 | 70 | 15.90 | 27 | 0.00 |
2023-08-14 | 2406 | 1662000 | 632 | 25535500 | 15.75 | 15.75 | 15.20 | 15.30 | 0.55 | -3.47% | 15.25 | 43 | 15.30 | 26 | 0.00 |
2023-08-15 | 2406 | 1347000 | 627 | 21347700 | 15.45 | 16.20 | 15.45 | 16.00 | 0.70 | 4.58% | 15.95 | 12 | 16.00 | 3 | 0.00 |
2023-08-16 | 2406 | 502000 | 275 | 7919200 | 15.80 | 15.90 | 15.65 | 15.80 | 0.20 | -1.25% | 15.75 | 20 | 15.85 | 4 | 0.00 |
2023-08-17 | 2406 | 564000 | 295 | 8921150 | 15.85 | 15.95 | 15.65 | 15.80 | 0.00 | 0% | 15.75 | 11 | 15.85 | 13 | 0.00 |
2023-08-18 | 2406 | 502000 | 300 | 7952100 | 15.75 | 16.00 | 15.70 | 15.80 | 0.00 | 0% | 15.80 | 5 | 15.85 | 5 | 0.00 |
2023-08-21 | 2406 | 354000 | 187 | 5655150 | 15.95 | 16.05 | 15.90 | 16.00 | 0.20 | 1.27% | 15.95 | 26 | 16.00 | 76 | 0.00 |
2023-08-22 | 2406 | 572000 | 287 | 9020600 | 16.00 | 16.05 | 15.60 | 15.65 | 0.35 | -2.19% | 15.65 | 2 | 15.70 | 6 | 0.00 |
2023-08-23 | 2406 | 490000 | 253 | 7646300 | 15.70 | 15.70 | 15.50 | 15.60 | 0.05 | -0.32% | 15.60 | 9 | 15.65 | 9 | 0.00 |
2023-08-24 | 2406 | 681000 | 339 | 10678950 | 15.70 | 15.90 | 15.40 | 15.60 | 0.00 | 0% | 15.55 | 36 | 15.60 | 8 | 0.00 |
2023-08-25 | 2406 | 846000 | 408 | 13448900 | 15.70 | 16.05 | 15.50 | 15.95 | 0.35 | 2.24% | 15.90 | 24 | 15.95 | 35 | 0.00 |
2023-08-28 | 2406 | 429000 | 275 | 6804850 | 16.00 | 16.00 | 15.75 | 15.80 | 0.15 | -0.94% | 15.75 | 35 | 15.80 | 3 | 0.00 |
2023-08-29 | 2406 | 447000 | 227 | 7110250 | 15.95 | 16.05 | 15.80 | 15.85 | 0.05 | 0.32% | 15.85 | 33 | 15.90 | 11 | 0.00 |
2023-08-30 | 2406 | 295000 | 149 | 4707600 | 15.95 | 16.05 | 15.85 | 15.95 | 0.10 | 0.63% | 15.95 | 74 | 16.00 | 24 | 0.00 |
2023-08-31 | 2406 | 788000 | 454 | 12827800 | 15.95 | 16.45 | 15.95 | 16.35 | 0.40 | 2.51% | 16.30 | 55 | 16.40 | 55 | 0.00 |
2023-09-01 | 2406 | 395000 | 217 | 6444800 | 16.35 | 16.40 | 16.20 | 16.35 | 0.00 | 0% | 16.30 | 8 | 16.35 | 7 | 0.00 |
2023-09-04 | 2406 | 393000 | 228 | 6339000 | 16.35 | 16.35 | 16.05 | 16.25 | 0.10 | -0.61% | 16.20 | 2 | 16.25 | 6 | 0.00 |
2023-09-05 | 2406 | 274000 | 182 | 4442000 | 16.25 | 16.30 | 16.05 | 16.25 | 0.00 | 0% | 16.20 | 4 | 16.25 | 1 | 0.00 |
2023-09-06 | 2406 | 496000 | 257 | 7983150 | 16.25 | 16.25 | 16.00 | 16.00 | 0.25 | -1.54% | 16.00 | 78 | 16.05 | 6 | 0.00 |
2023-09-07 | 2406 | 567000 | 326 | 9089150 | 16.00 | 16.15 | 15.90 | 16.05 | 0.05 | 0.31% | 16.00 | 1 | 16.05 | 19 | 0.00 |
2023-09-08 | 2406 | 290000 | 187 | 4612350 | 16.05 | 16.05 | 15.85 | 15.85 | 0.20 | -1.25% | 15.85 | 28 | 15.90 | 4 | 0.00 |
2023-09-11 | 2406 | 692000 | 397 | 10792850 | 15.85 | 15.85 | 15.40 | 15.65 | 0.20 | -1.26% | 15.65 | 27 | 15.70 | 85 | 0.00 |
2023-09-12 | 2406 | 438000 | 290 | 6785250 | 15.65 | 15.65 | 15.40 | 15.40 | 0.25 | -1.6% | 15.40 | 29 | 15.50 | 4 | 0.00 |
2023-09-13 | 2406 | 325000 | 185 | 5028000 | 15.45 | 15.55 | 15.35 | 15.50 | 0.10 | 0.65% | 15.45 | 7 | 15.50 | 9 | 0.00 |
2023-09-14 | 2406 | 341000 | 196 | 5349450 | 15.60 | 15.85 | 15.50 | 15.75 | 0.25 | 1.61% | 15.70 | 5 | 15.75 | 7 | 0.00 |
2023-09-15 | 2406 | 485000 | 289 | 7598850 | 15.85 | 15.85 | 15.60 | 15.60 | 0.15 | -0.95% | 15.60 | 12 | 15.65 | 2 | 0.00 |
2023-09-18 | 2406 | 383000 | 173 | 6006700 | 15.60 | 15.75 | 15.55 | 15.70 | 0.10 | 0.64% | 15.70 | 10 | 15.75 | 42 | 0.00 |
2023-09-19 | 2406 | 381000 | 206 | 5948800 | 15.70 | 15.70 | 15.55 | 15.55 | 0.15 | -0.96% | 15.55 | 7 | 15.60 | 3 | 0.00 |
2023-09-20 | 2406 | 770000 | 374 | 11846150 | 15.55 | 15.55 | 15.25 | 15.25 | 0.30 | -1.93% | 15.25 | 55 | 15.30 | 3 | 0.00 |
2023-09-21 | 2406 | 681000 | 435 | 10358950 | 15.20 | 15.30 | 15.15 | 15.25 | 0.00 | 0% | 15.25 | 1 | 15.30 | 33 | 0.00 |
2023-09-22 | 2406 | 452000 | 278 | 6862600 | 15.25 | 15.30 | 15.10 | 15.15 | 0.10 | -0.66% | 15.15 | 10 | 15.20 | 9 | 0.00 |
2023-09-25 | 2406 | 249000 | 119 | 3787550 | 15.20 | 15.30 | 15.15 | 15.25 | 0.10 | 0.66% | 15.20 | 3 | 15.25 | 5 | 0.00 |
2023-09-26 | 2406 | 445000 | 305 | 6705750 | 15.20 | 15.20 | 14.95 | 15.00 | 0.25 | -1.64% | 15.00 | 162 | 15.05 | 13 | 0.00 |
2023-09-27 | 2406 | 423000 | 285 | 6327400 | 15.05 | 15.05 | 14.90 | 14.95 | 0.05 | -0.33% | 14.95 | 33 | 15.00 | 34 | 0.00 |
2023-09-28 | 2406 | 533000 | 226 | 8036850 | 15.05 | 15.20 | 14.95 | 15.10 | 0.15 | 1% | 15.05 | 10 | 15.10 | 4 | 0.00 |