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12345678910111213141516171819202122232425262728293031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,

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 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