福懋(1434)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　　26.70
0
0%		26.65
-0.05
-0.19%		26.65
0
0%		26.75
0.1
0.38%		 　26.95
0.2
0.75%		26.95
0
0%		26.80
-0.15
-0.56%		26.90
0.1
0.37%		26.90
0
0%		 　26.85
-0.05
-0.19%		26.85
0
0%		 　　　　　　　　　　　27.05
0.2
0.74%		27.10
0.05
0.18%		26.87
2 月27.20
0.1
0.37%		27.20
0
0%		27.25
0.05
0.18%		 　27.20
-0.05
-0.18%		27.50
0.3
1.1%		27.65
0.15
0.55%		27.65
0
0%		27.50
-0.15
-0.54%		 　27.50
0
0%		27.45
-0.05
-0.18%		27.20
-0.25
-0.91%		27.20
0
0%		27.40
0.2
0.74%		 　27.45
0.05
0.18%		27.45
0
0%		27.35
-0.1
-0.36%		27.45
0.1
0.37%		27.70
0.25
0.91%		 27.43
3 月27.50
-0.2
-0.72%		27.45
-0.05
-0.18%		27.40
-0.05
-0.18%		 　28.05
0.65
2.37%		28.15
0.1
0.36%		28.25
0.1
0.36%		28.15
-0.1
-0.35%		27.80
-0.35
-1.24%		 　27.75
-0.05
-0.18%		27.55
-0.2
-0.72%		27.65
0.1
0.36%		27.50
-0.15
-0.54%		27.50
0
0%		 　27.55
0.05
0.18%		27.60
0.05
0.18%		27.85
0.25
0.91%		27.85
0
0%		27.85
0
0%		 　28.05
0.2
0.72%		28.00
-0.05
-0.18%		28.10
0.1
0.36%		28.15
0.05
0.18%		28.10
-0.05
-0.18%		27.82
4 月 　　　　28.15
0.05
0.18%		28.15
0
0%		 　28.10
-0.05
-0.18%		28.30
0.2
0.71%		28.30
0
0%		28.25
-0.05
-0.18%		28.30
0.05
0.18%		 　28.35
0.05
0.18%		28.30
-0.05
-0.18%		28.20
-0.1
-0.35%		28.15
-0.05
-0.18%		28.00
-0.15
-0.53%		 　28.15
0.15
0.54%		28.05
-0.1
-0.36%		28.10
0.05
0.18%		28.20
0.1
0.36%		28.30
0.1
0.35%		 28.21
5 月　28.35
0.05
0.18%		28.30
-0.05
-0.18%		28.30
0
0%		28.15
-0.15
-0.53%		 　27.75
-0.4
-1.42%		27.65
-0.1
-0.36%		27.65
0
0%		27.60
-0.05
-0.18%		27.55
-0.05
-0.18%		 　27.55
0
0%		27.75
0.2
0.73%		27.85
0.1
0.36%		28.00
0.15
0.54%		28.10
0.1
0.36%		 　28.00
-0.1
-0.36%		28.10
0.1
0.36%		28.15
0.05
0.18%		28.00
-0.15
-0.53%		27.95
-0.05
-0.18%		 　28.00
0.05
0.18%		28.00
0
0%		27.90
-0.1
-0.36%		27.92
6 月28.00
0.1
0.36%		28.15
0.15
0.54%		 　28.00
-0.15
-0.53%		28.10
0.1
0.36%		28.05
-0.05
-0.18%		28.00
-0.05
-0.18%		28.00
0
0%		 　28.00
0
0%		28.00
0
0%		28.10
0.1
0.36%		28.15
0.05
0.18%		27.85
-0.3
-1.07%		 　28.00
0.15
0.54%		28.00
0
0%		28.10
0.1
0.36%		 　　　28.05
-0.05
-0.18%		28.05
0
0%		28.10
0.05
0.18%		28.00
-0.1
-0.36%		28.00
0
0%		 28.03
7 月　　28.00
0
0%		27.95
-0.05
-0.18%		27.90
-0.05
-0.18%		27.70
-0.2
-0.72%		27.65
-0.05
-0.18%		 　27.45
-0.2
-0.72%		27.60
0.15
0.55%		27.50
-0.1
-0.36%		27.50
0
0%		27.60
0.1
0.36%		 　　26.35
-1.25
-4.53%		26.20
-0.15
-0.57%		26.15
-0.05
-0.19%		26.00
-0.15
-0.57%		 　25.70
-0.3
-1.15%		25.85
0.15
0.58%		 25.80
-0.05
-0.19%		25.95
0.15
0.58%		 25.75
-0.2
-0.77%		26.7
8 月25.95
0.2
0.78%		25.85
-0.1
-0.39%		 26.10
0.25
0.97%		 　26.10
0
0%		26.15
0.05
0.19%		26.00
-0.15
-0.57%		26.00
0
0%		26.05
0.05
0.19%		 　25.85
-0.2
-0.77%		25.85
0
0%		25.70
-0.15
-0.58%		25.55
-0.15
-0.58%		25.70
0.15
0.59%		 　25.75
0.05
0.19%		25.60
-0.15
-0.58%		25.50
-0.1
-0.39%		25.60
0.1
0.39%		25.50
-0.1
-0.39%		 　25.50
0
0%		25.60
0.1
0.39%		25.65
0.05
0.2%		25.50
-0.15
-0.58%		25.79
9 月25.75
0.25
0.98%		 　25.85
0.1
0.39%		25.80
-0.05
-0.19%		25.65
-0.15
-0.58%		25.55
-0.1
-0.39%		25.80
0.25
0.98%		 　25.65
-0.15
-0.58%		25.80
0.15
0.58%		25.65
-0.15
-0.58%		25.70
0.05
0.19%		25.80
0.1
0.39%		 　25.85
0.05
0.19%		25.65
-0.2
-0.77%		25.55
-0.1
-0.39%		25.50
-0.05
-0.2%		25.50
0
0%		 　25.45
-0.05
-0.2%		25.60
0.15
0.59%		25.45
-0.15
-0.59%		25.45
0
0%		 25.64
10 月　25.45
0
0%		25.45
0
0%		25.20
-0.25
-0.98%		25.40
0.2
0.79%		25.40
0
0%		 　　　25.80
0.4
1.57%		25.85
0.05
0.19%		25.55
-0.3
-1.16%		 　25.60
0.05
0.2%		25.40
-0.2
-0.78%		25.45
0.05
0.2%		25.30
-0.15
-0.59%		25.35
0.05
0.2%		 　25.25
-0.1
-0.39%		25.30
0.05
0.2%		25.30
0
0%		25.10
-0.2
-0.79%		25.45
0.35
1.39%		 　25.40
-0.05
-0.2%		25.20
-0.2
-0.79%		25.43
11 月25.10
-0.1
-0.4%		25.20
0.1
0.4%		25.45
0.25
0.99%		 　25.30
-0.15
-0.59%		25.35
0.05
0.2%		25.45
0.1
0.39%		25.40
-0.05
-0.2%		25.40
0
0%		 　25.35
-0.05
-0.2%		25.30
-0.05
-0.2%		25.60
0.3
1.19%		25.55
-0.05
-0.2%		25.30
-0.25
-0.98%		 　25.40
0.1
0.4%		25.55
0.15
0.59%		25.60
0.05
0.2%		25.50
-0.1
-0.39%		25.45
-0.05
-0.2%		 　25.45
0
0%		25.55
0.1
0.39%		25.50
-0.05
-0.2%		25.35
-0.15
-0.59%		 25.41
12 月25.55
0.2
0.79%		 　25.70
0.15
0.59%		25.50
-0.2
-0.78%		25.70
0.2
0.78%		25.45
-0.25
-0.97%		25.55
0.1
0.39%		 　25.35
-0.2
-0.78%		25.40
0.05
0.2%		25.30
-0.1
-0.39%		25.30
0
0%		25.50
0.2
0.79%		 　25.50
0
0%		25.30
-0.2
-0.78%		25.40
0.1
0.4%		25.25
-0.15
-0.59%		25.20
-0.05
-0.2%		 　25.15
-0.05
-0.2%		25.25
0.1
0.4%		25.15
-0.1
-0.4%		25.15
0
0%		25.20
0.05
0.2%		　　25.38

說明:最高漲幅:2.37%最低跌幅:-4.53% 最高價:28.35最低價:25.10平均價:26.71,灰色底表示週末,漲117天(15.35)元,跌131天(-19.05)元,平盤53天
2%=4,1%=41,0%=125,-0%=2,-1%=61,-2%=68,

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 1434 997000 374 26421050 26.70 26.70 26.40 26.70 0.05 0% 26.60 11 26.70 27 12.71
2023-01-04 1434 405000 232 10762400 26.60 26.65 26.50 26.65 0.05 -0.19% 26.55 3 26.65 20 12.69
2023-01-05 1434 496000 290 13210650 26.65 26.70 26.60 26.65 0.00 0% 26.65 11 26.70 171 12.69
2023-01-06 1434 613000 289 16369300 26.70 26.75 26.60 26.75 0.10 0.38% 26.70 26 26.75 30 12.74
2023-01-09 1434 1683000 865 45338050 26.80 27.05 26.80 26.95 0.20 0.75% 26.90 34 26.95 49 12.83
2023-01-10 1434 733000 369 19771550 26.95 27.05 26.85 26.95 0.00 0% 26.95 91 27.00 117 12.83
2023-01-11 1434 725000 386 19475500 26.95 26.95 26.80 26.80 0.15 -0.56% 26.80 42 26.85 1 12.76
2023-01-12 1434 608000 362 16313500 26.80 26.90 26.80 26.90 0.10 0.37% 26.85 10 26.90 33 12.81
2023-01-13 1434 611000 369 16419950 27.00 27.00 26.80 26.90 0.00 0% 26.85 7 26.90 44 12.81
2023-01-16 1434 647000 486 17415850 26.95 27.00 26.85 26.85 0.05 -0.19% 26.85 45 26.95 44 12.79
2023-01-17 1434 486000 319 13074600 26.90 26.95 26.85 26.85 0.00 0% 26.85 162 26.90 3 12.79
2023-01-30 1434 1956899 1147 52982287 27.05 27.20 26.95 27.05 0.20 0.74% 27.05 14 27.10 32 12.88
2023-01-31 1434 1004302 713 27177770 27.05 27.10 27.00 27.10 0.05 0.18% 27.05 5 27.10 189 12.90
2023-02-01 1434 925000 478 25069950 27.15 27.20 27.00 27.20 0.10 0.37% 27.15 21 27.20 122 12.95
2023-02-02 1434 987000 524 26840400 27.25 27.25 27.15 27.20 0.00 0% 27.15 139 27.20 74 12.95
2023-02-03 1434 1086000 482 29505650 27.15 27.25 27.10 27.25 0.05 0.18% 27.15 13 27.25 6 12.98
2023-02-06 1434 1213000 632 33027200 27.20 27.35 27.15 27.20 0.05 -0.18% 27.20 14 27.25 5 12.95
2023-02-07 1434 1051000 623 28737800 27.20 27.50 27.20 27.50 0.30 1.1% 27.45 39 27.50 91 13.10
2023-02-08 1434 1197000 652 32979550 27.55 27.65 27.40 27.65 0.15 0.55% 27.65 2 27.70 114 13.17
2023-02-09 1434 782000 520 21595300 27.50 27.70 27.50 27.65 0.00 0% 27.60 58 27.65 4 13.17
2023-02-10 1434 914253 805 25132884 27.60 27.60 27.40 27.50 0.15 -0.54% 27.50 56 27.55 42 13.10
2023-02-13 1434 819000 487 22451050 27.40 27.50 27.25 27.50 0.00 0% 27.45 8 27.50 19 13.10
2023-02-14 1434 621000 304 17067750 27.50 27.55 27.45 27.45 0.05 -0.18% 27.40 39 27.45 1 13.07
2023-02-15 1434 867000 514 23692050 27.50 27.55 27.20 27.20 0.25 -0.91% 27.20 88 27.25 3 12.95
2023-02-16 1434 735000 277 20034600 27.30 27.35 27.20 27.20 0.00 0% 27.20 152 27.25 6 12.95
2023-02-17 1434 587000 284 16041150 27.20 27.45 27.20 27.40 0.20 0.74% 27.35 48 27.40 16 13.05
2023-02-20 1434 739000 350 20226950 27.25 27.45 27.25 27.45 0.05 0.18% 27.40 1 27.45 95 13.07
2023-02-21 1434 541000 315 14816450 27.40 27.45 27.30 27.45 0.00 0% 27.40 7 27.45 63 13.07
2023-02-22 1434 786000 430 21443550 27.35 27.40 27.20 27.35 0.10 -0.36% 27.30 30 27.35 2 13.02
2023-02-23 1434 1005000 456 27604650 27.40 27.55 27.40 27.45 0.10 0.37% 27.40 92 27.45 6 13.07
2023-02-24 1434 1239000 503 34128900 27.50 27.70 27.40 27.70 0.25 0.91% 27.60 1 27.70 91 13.19
2023-03-01 1434 1550000 782 42536350 27.50 27.55 27.35 27.50 0.20 -0.72% 27.45 3 27.50 21 13.10
2023-03-02 1434 592000 368 16215050 27.50 27.55 27.30 27.45 0.05 -0.18% 27.40 4 27.45 20 13.07
2023-03-03 1434 851962 501 23348518 27.40 27.50 27.35 27.40 0.05 -0.18% 27.40 49 27.45 8 13.05
2023-03-06 1434 4182000 1654 117256650 27.90 28.25 27.90 28.05 0.65 2.37% 28.05 41 28.10 76 13.89
2023-03-07 1434 1372000 590 38561200 28.10 28.20 27.95 28.15 0.10 0.36% 28.10 52 28.15 57 13.94
2023-03-08 1434 1832000 853 51629400 28.10 28.35 28.05 28.25 0.10 0.36% 28.25 27 28.30 68 13.99
2023-03-09 1434 1508000 700 42485450 28.25 28.25 28.10 28.15 0.10 -0.35% 28.15 1 28.20 47 13.94
2023-03-10 1434 2213000 1251 61687500 27.95 28.05 27.75 27.80 0.35 -1.24% 27.75 119 27.80 27 13.76
2023-03-13 1434 1579000 719 43582350 27.60 27.80 27.45 27.75 0.05 -0.18% 27.70 8 27.75 27 13.74
2023-03-14 1434 1350000 662 37186500 27.55 27.70 27.45 27.55 0.20 -0.72% 27.55 89 27.60 15 13.64
2023-03-15 1434 1007000 609 27828950 27.60 27.80 27.50 27.65 0.10 0.36% 27.60 10 27.65 11 13.69
2023-03-16 1434 916000 509 25220050 27.55 27.60 27.45 27.50 0.15 -0.54% 27.50 9 27.55 15 13.61
2023-03-17 1434 1989000 611 54767150 27.65 27.70 27.50 27.50 0.00 0% 27.45 89 27.60 10 13.61
2023-03-20 1434 926000 372 25484650 27.60 27.65 27.45 27.55 0.05 0.18% 27.50 46 27.55 93 13.64
2023-03-21 1434 1248000 434 34413000 27.55 27.65 27.50 27.60 0.05 0.18% 27.60 7 27.65 63 13.66
2023-03-22 1434 801000 446 22262150 27.70 27.90 27.70 27.85 0.25 0.91% 27.80 58 27.85 3 13.79
2023-03-23 1434 1242000 578 34557850 27.90 27.95 27.70 27.85 0.00 0% 27.85 21 27.90 116 13.79
2023-03-24 1434 1292000 434 36015150 27.95 27.95 27.80 27.85 0.00 0% 27.85 48 27.90 76 13.79
2023-03-27 1434 1601000 772 44839150 27.85 28.10 27.85 28.05 0.20 0.72% 28.00 3 28.05 112 13.89
2023-03-28 1434 588000 290 16451800 28.05 28.05 27.90 28.00 0.05 -0.18% 27.95 61 28.00 40 13.86
2023-03-29 1434 639000 365 17924350 28.00 28.15 28.00 28.10 0.10 0.36% 28.05 10 28.10 95 13.91
2023-03-30 1434 915000 447 25691100 28.10 28.20 28.00 28.15 0.05 0.18% 28.10 139 28.15 18 13.94
2023-03-31 1434 1366000 561 38518600 28.15 28.30 28.10 28.10 0.05 -0.18% 28.10 108 28.15 7 13.91
2023-04-06 1434 764000 439 21478650 28.15 28.15 28.00 28.15 0.05 0.18% 28.10 66 28.15 52 13.94
2023-04-07 1434 906000 423 25482200 28.15 28.20 28.05 28.15 0.00 0% 28.10 194 28.15 1 13.94
2023-04-10 1434 1278000 421 35927150 28.20 28.20 28.05 28.10 0.05 -0.18% 28.05 44 28.10 26 13.91
2023-04-11 1434 1232000 619 34781550 28.20 28.30 28.10 28.30 0.20 0.71% 28.30 11 28.35 119 14.01
2023-04-12 1434 1025000 457 28993850 28.35 28.35 28.20 28.30 0.00 0% 28.25 119 28.30 25 14.01
2023-04-13 1434 938270 512 26517732 28.30 28.35 28.20 28.25 0.05 -0.18% 28.20 134 28.25 45 13.99
2023-04-14 1434 888000 431 25142000 28.25 28.40 28.20 28.30 0.05 0.18% 28.30 131 28.35 17 14.01
2023-04-17 1434 1088000 538 30798600 28.30 28.40 28.15 28.35 0.05 0.18% 28.30 48 28.35 16 14.03
2023-04-18 1434 498000 308 14112650 28.35 28.40 28.30 28.30 0.05 -0.18% 28.30 144 28.35 46 14.01
2023-04-19 1434 899000 519 25419400 28.30 28.40 28.20 28.20 0.10 -0.35% 28.20 72 28.25 6 13.96
2023-04-20 1434 599000 359 16859850 28.20 28.25 28.10 28.15 0.05 -0.18% 28.10 106 28.15 23 13.94
2023-04-21 1434 1536154 913 43053852 28.15 28.20 27.95 28.00 0.15 -0.53% 27.95 127 28.00 12 13.86
2023-04-24 1434 684000 386 19208700 27.95 28.20 27.90 28.15 0.15 0.54% 28.10 35 28.15 12 13.94
2023-04-25 1434 907000 517 25551350 28.15 28.35 28.00 28.05 0.10 -0.36% 28.05 48 28.10 43 13.89
2023-04-26 1434 829000 521 23333550 28.15 28.20 28.05 28.10 0.05 0.18% 28.10 45 28.15 7 13.91
2023-04-27 1434 660000 279 18583550 28.15 28.20 28.00 28.20 0.10 0.36% 28.15 1 28.20 196 13.96
2023-04-28 1434 765000 422 21606850 28.40 28.40 28.10 28.30 0.10 0.35% 28.25 11 28.30 59 14.01
2023-05-02 1434 912000 428 25851300 28.30 28.40 28.20 28.35 0.05 0.18% 28.30 85 28.35 10 14.03
2023-05-03 1434 534000 289 15100600 28.35 28.35 28.20 28.30 0.05 -0.18% 28.25 8 28.30 44 14.01
2023-05-04 1434 371000 213 10479550 28.25 28.35 28.15 28.30 0.00 0% 28.25 32 28.30 28 14.01
2023-05-05 1434 783081 530 22075215 28.30 28.30 28.10 28.15 0.15 -0.53% 28.15 1 28.20 30 13.94
2023-05-08 1434 4174000 2054 115267900 28.00 28.00 27.40 27.75 0.40 -1.42% 27.75 2 27.80 71 13.74
2023-05-09 1434 771000 452 21318000 27.70 27.75 27.55 27.65 0.10 -0.36% 27.65 32 27.70 33 15.89
2023-05-10 1434 537000 344 14850300 27.65 27.70 27.60 27.65 0.00 0% 27.65 45 27.70 23 15.89
2023-05-11 1434 765000 450 21097750 27.65 27.65 27.50 27.60 0.05 -0.18% 27.55 162 27.60 108 15.86
2023-05-12 1434 801000 459 22046400 27.60 27.60 27.50 27.55 0.05 -0.18% 27.55 10 27.60 120 15.83
2023-05-15 1434 624261 612 17163523 27.50 27.55 27.40 27.55 0.00 0% 27.50 18 27.55 14 15.83
2023-05-16 1434 1013000 600 28080850 27.60 27.80 27.60 27.75 0.20 0.73% 27.75 12 27.80 120 15.95
2023-05-17 1434 1823164 1490 50785042 27.75 28.00 27.65 27.85 0.10 0.36% 27.85 52 27.95 12 16.01
2023-05-18 1434 1148000 629 32072300 27.75 28.05 27.75 28.00 0.15 0.54% 27.95 5 28.05 49 16.09
2023-05-19 1434 843000 499 23639900 28.05 28.10 27.95 28.10 0.10 0.36% 28.05 20 28.10 85 16.15
2023-05-22 1434 720000 426 20200250 28.10 28.10 28.00 28.00 0.10 -0.36% 28.00 110 28.05 4 16.09
2023-05-23 1434 693000 440 19455500 28.00 28.15 27.95 28.10 0.10 0.36% 28.05 31 28.10 19 16.15
2023-05-24 1434 636000 453 17839600 28.05 28.15 27.95 28.15 0.05 0.18% 28.10 10 28.15 44 16.18
2023-05-25 1434 512000 300 14328900 28.00 28.05 27.95 28.00 0.15 -0.53% 27.95 56 28.00 2 16.09
2023-05-26 1434 824000 459 22949400 27.90 27.95 27.70 27.95 0.05 -0.18% 27.90 14 27.95 11 16.06
2023-05-29 1434 810000 429 22620800 27.90 28.00 27.85 28.00 0.05 0.18% 27.95 14 28.00 109 16.09
2023-05-30 1434 1096000 645 30678650 28.00 28.05 27.90 28.00 0.00 0% 28.00 15 28.05 16 16.09
2023-05-31 1434 1309000 697 36617100 28.00 28.15 27.90 27.90 0.10 -0.36% 27.90 30 27.95 2 16.03
2023-06-01 1434 674000 418 18870200 28.10 28.10 27.90 28.00 0.10 0.36% 28.00 5 28.05 30 16.09
2023-06-02 1434 991000 502 27850100 28.05 28.15 28.00 28.15 0.15 0.54% 28.10 19 28.15 97 16.18
2023-06-05 1434 1041000 561 29215050 28.15 28.20 28.00 28.00 0.15 -0.53% 28.00 2 28.05 1 16.09
2023-06-06 1434 829306 633 23272393 28.00 28.15 28.00 28.10 0.10 0.36% 28.05 37 28.10 14 16.15
2023-06-07 1434 828000 536 23263400 28.10 28.15 28.05 28.05 0.05 -0.18% 28.05 45 28.10 10 16.12
2023-06-08 1434 599000 354 16788250 28.15 28.15 27.95 28.00 0.05 -0.18% 28.00 5 28.05 39 16.09
2023-06-09 1434 697000 392 19525500 28.00 28.05 27.95 28.00 0.00 0% 28.00 22 28.05 52 16.09
2023-06-12 1434 538000 280 15086250 28.10 28.15 28.00 28.00 0.00 0% 28.00 52 28.05 12 16.09
2023-06-13 1434 1062000 600 29754900 28.05 28.10 27.90 28.00 0.00 0% 28.00 51 28.05 31 16.09
2023-06-14 1434 448000 273 12567400 28.00 28.10 28.00 28.10 0.10 0.36% 28.05 3 28.10 18 16.15
2023-06-15 1434 869000 383 24417450 28.00 28.20 28.00 28.15 0.05 0.18% 28.15 2 28.20 131 16.18
2023-06-16 1434 2266348 1164 63401270 28.15 28.20 27.85 27.85 0.30 -1.07% 27.85 1 27.95 68 16.01
2023-06-19 1434 926000 456 25944250 27.90 28.10 27.90 28.00 0.15 0.54% 28.00 7 28.05 7 16.09
2023-06-20 1434 561000 301 15719800 28.15 28.15 27.95 28.00 0.00 0% 28.00 36 28.05 15 16.09
2023-06-21 1434 756000 509 21216350 28.00 28.15 28.00 28.10 0.10 0.36% 28.10 44 28.15 101 16.15
2023-06-26 1434 514000 306 14406800 28.10 28.10 28.00 28.05 0.05 -0.18% 28.05 4 28.10 133 16.12
2023-06-27 1434 510000 287 14288350 28.00 28.05 27.95 28.05 0.00 0% 28.00 196 28.05 33 16.12
2023-06-28 1434 552000 380 15491550 28.05 28.10 28.00 28.10 0.05 0.18% 28.05 9 28.10 97 16.15
2023-06-29 1434 1063000 516 29819050 28.15 28.15 28.00 28.00 0.10 -0.36% 28.00 151 28.05 4 16.09
2023-06-30 1434 595000 370 16670050 28.00 28.10 27.95 28.00 0.00 0% 28.00 119 28.05 57 16.09
2023-07-03 1434 1018000 443 28518100 28.00 28.05 28.00 28.00 0.00 0% 28.00 30 28.05 107 16.09
2023-07-04 1434 957000 436 26767700 28.00 28.00 27.90 27.95 0.05 -0.18% 27.95 189 28.00 35 16.06
2023-07-05 1434 1026000 641 28655450 27.95 28.00 27.90 27.90 0.05 -0.18% 27.90 404 27.95 20 16.03
2023-07-06 1434 2501000 1427 69467250 27.90 27.90 27.70 27.70 0.20 -0.72% 27.70 165 27.75 46 15.92
2023-07-07 1434 1652000 844 45458800 27.60 27.65 27.40 27.65 0.05 -0.18% 27.60 33 27.65 31 15.89
2023-07-10 1434 2166000 1238 59504250 27.60 27.65 27.35 27.45 0.20 -0.72% 27.45 35 27.50 155 15.78
2023-07-11 1434 781000 372 21548300 27.50 27.75 27.45 27.60 0.15 0.55% 27.60 44 27.65 41 15.86
2023-07-12 1434 1151000 521 31783800 27.50 27.75 27.50 27.50 0.10 -0.36% 27.50 211 27.55 13 15.80
2023-07-13 1434 1460000 551 40262850 27.50 27.75 27.50 27.50 0.00 0% 27.50 116 27.55 18 15.80
2023-07-14 1434 1810000 667 49939900 27.50 27.70 27.50 27.60 0.10 0.36% 27.60 257 27.65 59 15.86
2023-07-18 1434 3594000 1391 94753700 26.40 26.45 26.20 26.35 0.00 -4.53% 26.35 89 26.40 9 15.14
2023-07-19 1434 2030000 1211 53360550 26.45 26.50 26.05 26.20 0.15 -0.57% 26.20 31 26.25 23 15.06
2023-07-20 1434 2069000 1161 54049500 26.20 26.25 26.05 26.15 0.05 -0.19% 26.10 36 26.15 19 15.03
2023-07-21 1434 3001000 2333 78117650 26.15 26.20 25.95 26.00 0.15 -0.57% 26.00 3 26.10 7 14.94
2023-07-24 1434 2963000 1947 76421900 26.00 26.00 25.70 25.70 0.30 -1.15% 25.70 312 25.75 10 14.77
2023-07-25 1434 2228000 1322 57285750 25.70 25.90 25.60 25.85 0.15 0.58% 25.85 31 25.90 29 14.86
2023-07-27 1434 2964000 1439 76304900 25.75 25.85 25.70 25.80 0.05 -0.19% 25.75 127 25.80 7 14.83
2023-07-28 1434 1593000 859 41246300 25.80 26.05 25.80 25.95 0.15 0.58% 25.90 32 25.95 5 14.91
2023-07-31 1434 2173000 1359 56234550 26.00 26.10 25.75 25.75 0.20 -0.77% 25.75 149 25.90 25 14.80
2023-08-01 1434 397000 259 10283050 25.85 26.00 25.80 25.95 0.20 0.78% 25.95 208 26.00 98 14.91
2023-08-02 1434 1639000 814 42416800 26.00 26.05 25.80 25.85 0.10 -0.39% 25.85 3 25.90 54 14.86
2023-08-04 1434 1316000 624 34196350 25.85 26.10 25.80 26.10 0.25 0.97% 26.05 68 26.10 121 15.00
2023-08-07 1434 503000 283 13107550 26.00 26.20 26.00 26.10 0.00 0% 26.10 42 26.15 99 32.22
2023-08-08 1434 1063000 535 27744450 26.10 26.20 26.05 26.15 0.05 0.19% 26.10 56 26.15 44 32.28
2023-08-09 1434 448000 262 11664450 26.10 26.15 26.00 26.00 0.15 -0.57% 26.00 266 26.05 51 32.10
2023-08-10 1434 952000 520 24738650 26.00 26.10 25.90 26.00 0.00 0% 25.95 120 26.00 2 32.10
2023-08-11 1434 708000 452 18421150 25.95 26.10 25.90 26.05 0.05 0.19% 26.05 69 26.10 41 32.16
2023-08-14 1434 689000 399 17828050 26.05 26.05 25.85 25.85 0.20 -0.77% 25.85 26 25.90 76 31.91
2023-08-15 1434 543000 355 14013500 25.85 25.85 25.75 25.85 0.00 0% 25.80 104 25.85 16 31.91
2023-08-16 1434 869000 522 22373900 25.70 25.85 25.70 25.70 0.15 -0.58% 25.70 204 25.75 8 31.73
2023-08-17 1434 1845000 1062 47169050 25.65 25.65 25.50 25.55 0.15 -0.58% 25.55 150 25.60 83 31.54
2023-08-18 1434 917000 495 23487050 25.50 25.70 25.50 25.70 0.15 0.59% 25.65 6 25.70 80 31.73
2023-08-21 1434 492000 315 12643450 25.70 25.75 25.65 25.75 0.05 0.19% 25.70 76 25.75 89 31.79
2023-08-22 1434 839000 457 21482500 25.75 25.75 25.55 25.60 0.15 -0.58% 25.60 53 25.65 55 31.60
2023-08-23 1434 1606000 767 40973200 25.60 25.60 25.45 25.50 0.10 -0.39% 25.50 40 25.55 107 31.48
2023-08-24 1434 922000 569 23563750 25.55 25.65 25.50 25.60 0.10 0.39% 25.55 11 25.60 62 31.60
2023-08-25 1434 1262000 654 32171700 25.60 25.60 25.45 25.50 0.10 -0.39% 25.45 208 25.50 80 31.48
2023-08-28 1434 793000 428 20219650 25.45 25.55 25.45 25.50 0.00 0% 25.50 12 25.55 105 31.48
2023-08-29 1434 1070000 522 27325000 25.50 25.65 25.50 25.60 0.10 0.39% 25.55 4 25.60 21 31.60
2023-08-30 1434 1123000 873 28762900 25.70 25.70 25.55 25.65 0.05 0.2% 25.60 99 25.65 121 31.67
2023-08-31 1434 1090000 619 27834850 25.65 25.65 25.50 25.50 0.15 -0.58% 25.50 231 25.55 3 31.48
2023-09-01 1434 1639000 815 42055150 25.50 25.80 25.50 25.75 0.25 0.98% 25.75 35 25.80 139 31.79
2023-09-04 1434 879000 442 22678600 25.80 25.90 25.70 25.85 0.10 0.39% 25.85 79 25.90 150 31.91
2023-09-05 1434 567000 286 14641450 25.80 25.90 25.75 25.80 0.05 -0.19% 25.80 30 25.85 64 31.85
2023-09-06 1434 765038 1041 19661377 25.85 25.90 25.65 25.65 0.15 -0.58% 25.65 21 25.70 6 31.67
2023-09-07 1434 980000 591 25077600 25.65 25.75 25.55 25.55 0.10 -0.39% 25.55 85 25.60 13 31.54
2023-09-08 1434 736000 499 18857350 25.55 25.80 25.55 25.80 0.25 0.98% 25.75 14 25.80 102 31.85
2023-09-11 1434 547000 356 14082100 25.80 25.90 25.65 25.65 0.15 -0.58% 25.65 52 25.70 5 31.67
2023-09-12 1434 506000 339 13031350 25.75 25.80 25.65 25.80 0.15 0.58% 25.75 8 25.80 9 31.85
2023-09-13 1434 722000 474 18587800 25.80 25.85 25.65 25.65 0.15 -0.58% 25.65 28 25.70 59 31.67
2023-09-14 1434 1108000 649 28546600 25.80 25.85 25.70 25.70 0.05 0.19% 25.70 28 25.75 1 31.73
2023-09-15 1434 1743000 703 45025300 25.80 25.95 25.75 25.80 0.10 0.39% 25.80 386 25.85 9 31.85
2023-09-18 1434 449000 200 11596950 25.85 25.90 25.80 25.85 0.05 0.19% 25.80 115 25.85 4 31.91
2023-09-19 1434 720000 464 18534550 25.80 25.85 25.65 25.65 0.20 -0.77% 25.65 10 25.70 67 31.67
2023-09-20 1434 665000 395 17034250 25.65 25.70 25.55 25.55 0.10 -0.39% 25.55 81 25.60 6 31.54
2023-09-21 1434 1355000 794 34579250 25.55 25.60 25.50 25.50 0.05 -0.2% 25.50 71 25.55 12 31.48
2023-09-22 1434 738000 444 18828600 25.50 25.60 25.45 25.50 0.00 0% 25.50 113 25.55 2 31.48
2023-09-25 1434 738000 425 18814100 25.65 25.65 25.45 25.45 0.05 -0.2% 25.45 199 25.50 3 31.42
2023-09-26 1434 1188000 587 30289250 25.45 25.60 25.40 25.60 0.15 0.59% 25.50 20 25.60 80 31.60
2023-09-27 1434 1215000 638 30900350 25.55 25.55 25.40 25.45 0.15 -0.59% 25.40 139 25.45 1 31.42
2023-09-28 1434 522000 351 13291300 25.50 25.55 25.40 25.45 0.00 0% 25.40 335 25.45 56 31.42
2023-10-02 1434 511000 246 13019800 25.50 25.55 25.40 25.45 0.00 0% 25.45 32 25.50 17 31.42
2023-10-03 1434 833000 421 21162850 25.40 25.45 25.35 25.45 0.00 0% 25.45 33 25.50 161 31.42
2023-10-04 1434 2093000 1085 52660750 25.30 25.30 25.05 25.20 0.25 -0.98% 25.15 20 25.20 23 31.11
2023-10-05 1434 687000 374 17380850 25.15 25.45 25.15 25.40 0.20 0.79% 25.40 62 25.45 27 31.36
2023-10-06 1434 230000 156 5835500 25.40 25.40 25.30 25.40 0.00 0% 25.35 15 25.40 2 31.36
2023-10-11 1434 1422000 751 36507900 25.60 25.80 25.50 25.80 0.40 1.57% 25.75 82 25.80 20 31.85
2023-10-12 1434 841000 465 21621950 25.85 25.85 25.50 25.85 0.05 0.19% 25.80 1 25.85 70 31.91
2023-10-13 1434 641000 393 16372850 25.60 25.75 25.45 25.55 0.30 -1.16% 25.50 22 25.55 14 31.54
2023-10-16 1434 703000 368 17914550 25.50 25.60 25.40 25.60 0.05 0.2% 25.55 69 25.60 27 31.60
2023-10-17 1434 461000 202 11729300 25.55 25.55 25.40 25.40 0.20 -0.78% 25.40 222 25.45 64 31.36
2023-10-18 1434 586855 452 14934829 25.40 25.55 25.40 25.45 0.05 0.2% 25.45 30 25.55 60 31.42
2023-10-19 1434 676000 424 17129850 25.45 25.45 25.30 25.30 0.15 -0.59% 25.30 231 25.35 66 31.23
2023-10-20 1434 859000 469 21646400 25.15 25.35 25.10 25.35 0.05 0.2% 25.30 7 25.35 41 31.30
2023-10-23 1434 458000 235 11570450 25.35 25.35 25.20 25.25 0.10 -0.39% 25.25 27 25.30 70 31.17
2023-10-24 1434 301000 215 7592500 25.25 25.30 25.15 25.30 0.05 0.2% 25.25 59 25.30 73 31.23
2023-10-25 1434 325766 389 8241664 25.25 25.40 25.20 25.30 0.00 0% 25.30 30 25.35 11 31.23
2023-10-26 1434 969000 554 24329400 25.15 25.25 25.05 25.10 0.20 -0.79% 25.05 296 25.10 4 30.99
2023-10-27 1434 832000 590 21028150 25.30 25.45 25.05 25.45 0.35 1.39% 25.40 7 25.45 15 31.42
2023-10-30 1434 300000 256 7606600 25.45 25.45 25.25 25.40 0.05 -0.2% 25.30 29 25.40 30 31.36
2023-10-31 1434 587000 404 14769100 25.15 25.30 25.10 25.20 0.20 -0.79% 25.15 12 25.20 11 31.11
2023-11-01 1434 475000 228 11954800 25.25 25.25 25.10 25.10 0.10 -0.4% 25.10 82 25.15 3 30.99
2023-11-02 1434 425000 335 10762700 25.35 25.40 25.20 25.20 0.10 0.4% 25.20 13 25.35 10 31.11
2023-11-03 1434 1013000 698 25731250 25.25 25.55 25.25 25.45 0.25 0.99% 25.40 4 25.45 1 31.42
2023-11-06 1434 1265000 668 32169650 25.30 25.55 25.30 25.30 0.15 -0.59% 25.30 88 25.45 12 51.63
2023-11-07 1434 549000 402 13938400 25.35 25.45 25.35 25.35 0.05 0.2% 25.35 59 25.40 4 51.73
2023-11-08 1434 1511000 771 38634550 25.35 25.70 25.35 25.45 0.10 0.39% 25.45 16 25.50 1 51.94
2023-11-09 1434 1218000 554 31024200 25.50 25.60 25.35 25.40 0.05 -0.2% 25.40 68 25.50 1 51.84
2023-11-10 1434 779000 425 19823600 25.35 25.55 25.35 25.40 0.00 0% 25.35 153 25.40 4 51.84
2023-11-13 1434 1359000 844 34325500 25.35 25.40 25.15 25.35 0.05 -0.2% 25.30 22 25.35 61 51.73
2023-11-14 1434 1153000 608 29079400 25.35 25.35 25.15 25.30 0.05 -0.2% 25.30 5 25.35 24 51.63
2023-11-15 1434 1670000 915 42431650 25.45 25.60 25.30 25.60 0.30 1.19% 25.55 13 25.60 42 52.24
2023-11-16 1434 1159000 545 29598050 25.75 25.75 25.45 25.55 0.05 -0.2% 25.55 5 25.60 36 52.14
2023-11-17 1434 1529000 916 38791800 25.55 25.55 25.30 25.30 0.25 -0.98% 25.30 224 25.40 3 51.63
2023-11-20 1434 1167000 596 29558850 25.35 25.45 25.25 25.40 0.10 0.4% 25.35 12 25.40 12 51.84
2023-11-21 1434 1105000 706 28142300 25.40 25.55 25.30 25.55 0.15 0.59% 25.50 29 25.55 17 52.14
2023-11-22 1434 832000 446 21244250 25.55 25.60 25.50 25.60 0.05 0.2% 25.55 9 25.60 136 52.24
2023-11-23 1434 938000 422 23889600 25.60 25.60 25.40 25.50 0.10 -0.39% 25.45 8 25.55 113 52.04
2023-11-24 1434 774000 399 19687100 25.50 25.50 25.40 25.45 0.05 -0.2% 25.40 20 25.45 100 51.94
2023-11-27 1434 958000 675 24332250 25.45 25.55 25.30 25.45 0.00 0% 25.35 19 25.45 44 51.94
2023-11-28 1434 1434000 836 36599550 25.40 25.60 25.40 25.55 0.10 0.39% 25.50 18 25.55 7 52.14
2023-11-29 1434 1250000 715 31846200 25.55 25.60 25.40 25.50 0.05 -0.2% 25.45 18 25.50 177 52.04
2023-11-30 1434 1538000 702 39124900 25.50 25.55 25.35 25.35 0.15 -0.59% 25.35 161 25.55 45 51.73
2023-12-01 1434 1378000 798 35186750 25.35 25.65 25.35 25.55 0.20 0.79% 25.55 3 25.60 122 52.14
2023-12-04 1434 1584000 737 40571350 25.55 25.75 25.50 25.70 0.15 0.59% 25.60 120 25.70 6 52.45
2023-12-05 1434 898000 396 22943600 25.65 25.70 25.50 25.50 0.20 -0.78% 25.50 132 25.60 6 52.04
2023-12-06 1434 1019000 572 26154250 25.50 25.75 25.50 25.70 0.20 0.78% 25.65 7 25.70 32 52.45
2023-12-07 1434 952000 456 24265350 25.65 25.65 25.40 25.45 0.25 -0.97% 25.45 64 25.50 5 51.94
2023-12-08 1434 780000 466 19878400 25.55 25.55 25.40 25.55 0.10 0.39% 25.45 7 25.55 20 52.14
2023-12-11 1434 750000 389 19057050 25.45 25.50 25.35 25.35 0.20 -0.78% 25.35 177 25.40 83 51.73
2023-12-12 1434 644000 356 16349100 25.55 25.55 25.35 25.40 0.05 0.2% 25.35 59 25.40 66 51.84
2023-12-13 1434 1136000 667 28769600 25.40 25.40 25.30 25.30 0.10 -0.39% 25.30 52 25.35 104 51.63
2023-12-14 1434 1434000 805 36363200 25.30 25.45 25.25 25.30 0.00 0% 25.30 135 25.35 2 51.63
2023-12-15 1434 1680000 839 42784000 25.45 25.55 25.40 25.50 0.20 0.79% 25.45 41 25.50 8 52.04
2023-12-18 1434 691000 413 17578900 25.45 25.50 25.40 25.50 0.00 0% 25.45 9 25.50 47 52.04
2023-12-19 1434 1170000 634 29621650 25.40 25.40 25.25 25.30 0.20 -0.78% 25.30 4 25.35 54 51.63
2023-12-20 1434 991000 546 25109650 25.30 25.45 25.25 25.40 0.10 0.4% 25.35 16 25.40 70 51.84
2023-12-21 1434 923000 547 23335000 25.25 25.35 25.25 25.25 0.15 -0.59% 25.25 359 25.30 7 51.53
2023-12-22 1434 1340000 650 33801100 25.30 25.30 25.20 25.20 0.05 -0.2% 25.20 213 25.25 124 51.43
2023-12-25 1434 1270000 534 31995850 25.20 25.25 25.15 25.15 0.05 -0.2% 25.15 109 25.20 214 51.33
2023-12-26 1434 1969000 1018 49533000 25.20 25.25 25.10 25.25 0.10 0.4% 25.20 9 25.25 68 51.53
2023-12-27 1434 2259000 789 56853700 25.25 25.25 25.10 25.15 0.10 -0.4% 25.15 9 25.20 20 51.33
2023-12-28 1434 2098000 1096 52703250 25.15 25.20 25.05 25.15 0.00 0% 25.10 192 25.15 67 51.33
2023-12-29 1434 1423000 605 35787800 25.15 25.30 25.10 25.20 0.05 0.2% 25.20 73 25.25 140 51.43