佳和(1449)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　　16.25
0
0%		16.25
0
0%		15.95
-0.3
-1.85%		16.10
0.15
0.94%		 　15.95
-0.15
-0.93%		15.55
-0.4
-2.51%		15.50
-0.05
-0.32%		15.20
-0.3
-1.94%		15.10
-0.1
-0.66%		 　15.15
0.05
0.33%		15.10
-0.05
-0.33%		 　　　　　　　　　　　15.30
0.2
1.32%		15.60
0.3
1.96%		15.59
2 月15.50
-0.1
-0.64%		15.40
-0.1
-0.65%		15.15
-0.25
-1.62%		 　15.30
0.15
0.99%		15.40
0.1
0.65%		15.45
0.05
0.32%		15.50
0.05
0.32%		15.05
-0.45
-2.9%		 　14.90
-0.15
-1%		14.90
0
0%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		14.90
0.05
0.34%		 　15.20
0.3
2.01%		15.05
-0.15
-0.99%		15.35
0.3
1.99%		15.45
0.1
0.65%		15.25
-0.2
-1.29%		 15.16
3 月15.10
-0.15
-0.98%		15.15
0.05
0.33%		15.20
0.05
0.33%		 　16.70
1.5
9.87%		15.90
-0.8
-4.79%		15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		15.35
-0.4
-2.54%		 　15.50
0.15
0.98%		15.25
-0.25
-1.61%		15.40
0.15
0.98%		14.95
-0.45
-2.92%		15.20
0.25
1.67%		 　15.20
0
0%		15.15
-0.05
-0.33%		15.15
0
0%		14.95
-0.2
-1.32%		15.25
0.3
2.01%		 　15.35
0.1
0.66%		15.25
-0.1
-0.65%		15.25
0
0%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.41
4 月 　　　　15.50
0.25
1.64%		15.50
0
0%		 　15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.40
0
0%		15.55
0.15
0.97%		15.45
-0.1
-0.64%		 　15.55
0.1
0.65%		15.60
0.05
0.32%		15.65
0.05
0.32%		15.40
-0.25
-1.6%		15.10
-0.3
-1.95%		 　15.05
-0.05
-0.33%		15.05
0
0%		14.85
-0.2
-1.33%		14.90
0.05
0.34%		15.10
0.2
1.34%		 15.31
5 月　15.15
0.05
0.33%		15.05
-0.1
-0.66%		15.05
0
0%		15.00
-0.05
-0.33%		 　15.05
0.05
0.33%		14.95
-0.1
-0.66%		14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		14.75
-0.05
-0.34%		 　14.85
0.1
0.68%		15.05
0.2
1.35%		15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		 　14.95
0.05
0.34%		14.95
0
0%		15.05
0.1
0.67%		15.05
0
0%		15.00
-0.05
-0.33%		 　15.15
0.15
1%		15.05
-0.1
-0.66%		15.35
0.3
1.99%		15
6 月15.65
0.3
1.95%		16.55
0.9
5.75%		 　17.15
0.6
3.63%		17.00
-0.15
-0.87%		18.70
1.7
10%		19.10
0.4
2.14%		20.65
1.55
8.12%		 　20.05
-0.6
-2.91%		21.70
1.65
8.23%		23.15
1.45
6.68%		23.20
0.05
0.22%		21.80
-1.4
-6.03%		 　23.50
1.7
7.8%		23.60
0.1
0.43%		23.25
-0.35
-1.48%		 　　　23.25
0
0%		23.05
-0.2
-0.86%		22.60
-0.45
-1.95%		21.20
-1.4
-6.19%		21.50
0.3
1.42%		 20.91
7 月　　22.20
0.7
3.26%		21.75
-0.45
-2.03%		21.00
-0.75
-3.45%		21.00
0
0%		19.95
-1.05
-5%		 　19.60
-0.35
-1.75%		18.00
-1.6
-8.16%		19.80
1.8
10%		19.20
-0.6
-3.03%		18.45
-0.75
-3.91%		 　　17.70
-0.75
-4.07%		17.90
0.2
1.13%		18.60
0.7
3.91%		18.70
0.1
0.54%		 　18.25
-0.45
-2.41%		18.45
0.2
1.1%		 18.40
-0.05
-0.27%		18.30
-0.1
-0.54%		 18.20
-0.1
-0.55%		19.03
8 月18.15
-0.05
-0.27%		18.20
0.05
0.28%		 19.30
1.1
6.04%		 　18.15
-1.15
-5.96%		18.45
0.3
1.65%		18.25
-0.2
-1.08%		17.85
-0.4
-2.19%		18.00
0.15
0.84%		 　17.45
-0.55
-3.06%		17.30
-0.15
-0.86%		17.15
-0.15
-0.87%		17.30
0.15
0.87%		17.45
0.15
0.87%		 　17.60
0.15
0.86%		17.50
-0.1
-0.57%		17.50
0
0%		17.55
0.05
0.29%		17.90
0.35
1.99%		 　18.35
0.45
2.51%		20.15
1.8
9.81%		19.40
-0.75
-3.72%		19.25
-0.15
-0.77%		18.11
9 月19.05
-0.2
-1.04%		 　19.40
0.35
1.84%		20.15
0.75
3.87%		20.55
0.4
1.99%		20.95
0.4
1.95%		19.85
-1.1
-5.25%		 　19.40
-0.45
-2.27%		20.40
1
5.15%		20.10
-0.3
-1.47%		20.05
-0.05
-0.25%		20.20
0.15
0.75%		 　20.15
-0.05
-0.25%		20.15
0
0%		20.15
0
0%		19.65
-0.5
-2.48%		19.30
-0.35
-1.78%		 　19.30
0
0%		18.80
-0.5
-2.59%		16.95
-1.85
-9.84%		16.15
-0.8
-4.72%		 19.15
10 月　16.05
-0.1
-0.62%		15.10
-0.95
-5.92%		14.95
-0.15
-0.99%		15.05
0.1
0.67%		15.25
0.2
1.33%		 　　　14.25
-1
-6.56%		14.35
0.1
0.7%		14.25
-0.1
-0.7%		 　14.25
0
0%		14.25
0
0%		13.95
-0.3
-2.11%		13.95
0
0%		13.90
-0.05
-0.36%		 　13.75
-0.15
-1.08%		13.85
0.1
0.73%		14.10
0.25
1.81%		13.85
-0.25
-1.77%		14.05
0.2
1.44%		 　14.05
0
0%		13.75
-0.3
-2.14%		14.3
11 月15.10
1.35
9.82%		16.05
0.95
6.29%		17.50
1.45
9.03%		 　19.25
1.75
10%		20.00
0.75
3.9%		20.05
0.05
0.25%		20.00
-0.05
-0.25%		19.65
-0.35
-1.75%		 　20.20
0.55
2.8%		21.30
1.1
5.45%		21.50
0.2
0.94%		22.25
0.75
3.49%		22.95
0.7
3.15%		 　23.60
0.65
2.83%		23.00
-0.6
-2.54%		24.20
1.2
5.22%		23.60
-0.6
-2.48%		23.65
0.05
0.21%		 　24.50
0.85
3.59%		25.10
0.6
2.45%		25.35
0.25
1%		23.40
-1.95
-7.69%		 21.58
12 月22.95
-0.45
-1.92%		 　22.90
-0.05
-0.22%		22.70
-0.2
-0.87%		22.80
0.1
0.44%		22.80
0
0%		22.90
0.1
0.44%		 　21.85
-1.05
-4.59%		21.80
-0.05
-0.23%		21.95
0.15
0.69%		21.70
-0.25
-1.14%		21.70
0
0%		 　21.10
-0.6
-2.76%		20.90
-0.2
-0.95%		21.10
0.2
0.96%		21.60
0.5
2.37%		21.10
-0.5
-2.31%		 　20.05
-1.05
-4.98%		20.45
0.4
2%		20.00
-0.45
-2.2%		20.00
0
0%		20.15
0.15
0.75%		　　21.54

說明:最高漲幅:10%最低跌幅:-9.84% 最高價:25.35最低價:13.75平均價:17.66,灰色底表示週末,漲129天(56.35)元,跌142天(-51)元,平盤30天
10%=8,9%=1,8%=4,7%=1,6%=4,5%=3,4%=7,3%=10,2%=21,1%=42,0%=58,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=8,-6%=14,-7%=26,-8%=28,-9%=52,

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 1449 150000 95 2428100 16.20 16.50 15.90 16.25 0.05 0% 16.25 1 16.30 4 10.42
2023-01-04 1449 82000 49 1329650 16.25 16.35 16.10 16.25 0.00 0% 16.20 3 16.25 3 10.42
2023-01-05 1449 201000 141 3281950 16.25 16.90 15.95 15.95 0.30 -1.85% 15.95 3 16.20 2 10.22
2023-01-06 1449 234000 143 3713400 15.85 16.45 15.40 16.10 0.15 0.94% 16.05 1 16.10 3 10.32
2023-01-09 1449 133000 73 2134650 16.10 16.25 15.90 15.95 0.15 -0.93% 15.95 13 16.10 2 10.22
2023-01-10 1449 148000 95 2342400 15.95 16.05 15.55 15.55 0.40 -2.51% 15.50 13 15.80 2 9.97
2023-01-11 1449 154000 73 2394050 15.75 15.75 15.50 15.50 0.05 -0.32% 15.45 3 15.50 2 9.94
2023-01-12 1449 185000 124 2833300 15.55 15.60 15.10 15.20 0.30 -1.94% 15.20 3 15.25 1 9.74
2023-01-13 1449 93000 47 1411050 15.25 15.30 15.10 15.10 0.10 -0.66% 15.10 27 15.15 1 9.68
2023-01-16 1449 60000 33 905650 15.10 15.20 15.05 15.15 0.05 0.33% 15.15 1 15.20 9 9.71
2023-01-17 1449 36000 29 545800 15.15 15.30 15.10 15.10 0.05 -0.33% 15.10 18 15.15 1 9.68
2023-01-30 1449 100613 162 1529380 15.30 15.40 15.05 15.30 0.20 1.32% 15.20 5 15.35 7 9.81
2023-01-31 1449 262064 262 4147843 15.30 16.35 15.30 15.60 0.30 1.96% 15.55 9 15.70 1 10.00
2023-02-01 1449 116000 81 1812950 16.00 16.00 15.50 15.50 0.10 -0.64% 15.50 4 15.65 10 9.94
2023-02-02 1449 107000 64 1651350 15.60 15.75 15.35 15.40 0.10 -0.65% 15.40 3 15.50 12 9.87
2023-02-03 1449 94000 55 1432000 15.50 15.50 15.10 15.15 0.25 -1.62% 15.10 21 15.25 3 9.71
2023-02-06 1449 127000 52 1928600 15.35 15.35 15.05 15.30 0.15 0.99% 15.15 1 15.30 7 9.81
2023-02-07 1449 90000 41 1377450 15.25 15.45 15.20 15.40 0.10 0.65% 15.30 15 15.40 7 9.87
2023-02-08 1449 278000 114 4324550 15.55 16.10 15.45 15.45 0.05 0.32% 15.45 25 15.55 4 9.90
2023-02-09 1449 70000 39 1087750 15.55 15.65 15.45 15.50 0.05 0.32% 15.50 2 15.55 6 9.94
2023-02-10 1449 191721 309 2891485 15.55 15.55 14.95 15.05 0.45 -2.9% 15.05 1 15.15 3 9.65
2023-02-13 1449 96000 49 1435700 15.05 15.05 14.90 14.90 0.15 -1% 14.90 27 14.95 1 9.55
2023-02-14 1449 50000 28 746500 14.95 14.95 14.90 14.90 0.00 0% 14.90 5 14.95 1 9.55
2023-02-15 1449 59000 43 874800 14.90 14.90 14.80 14.80 0.10 -0.67% 14.80 1 14.85 14 9.49
2023-02-16 1449 61000 38 907800 14.85 14.95 14.80 14.85 0.05 0.34% 14.80 13 14.85 2 9.52
2023-02-17 1449 67000 26 995200 14.85 14.95 14.80 14.90 0.05 0.34% 14.85 6 14.90 1 9.55
2023-02-20 1449 136000 75 2047550 14.90 15.20 14.90 15.20 0.30 2.01% 15.15 4 15.20 6 9.74
2023-02-21 1449 177000 66 2664600 15.25 15.25 15.00 15.05 0.15 -0.99% 15.00 14 15.05 1 9.65
2023-02-22 1449 218000 106 3336550 14.95 15.70 14.90 15.35 0.30 1.99% 15.30 10 15.35 2 9.84
2023-02-23 1449 211000 118 3275350 15.45 15.60 15.35 15.45 0.10 0.65% 15.45 1 15.50 3 9.90
2023-02-24 1449 104000 49 1601700 15.50 15.55 15.25 15.25 0.20 -1.29% 15.25 5 15.30 4 9.78
2023-03-01 1449 55000 18 831100 15.15 15.20 15.10 15.10 0.15 -0.98% 15.05 3 15.10 1 9.68
2023-03-02 1449 43000 24 648900 15.10 15.20 15.00 15.15 0.05 0.33% 15.10 7 15.15 1 9.71
2023-03-03 1449 53914 182 818958 15.20 15.25 15.15 15.20 0.05 0.33% 15.20 2 15.30 3 9.74
2023-03-06 1449 940000 327 15604650 15.60 16.70 15.60 16.70 1.50 9.87% 16.70 305 0.00 0 10.71
2023-03-07 1449 1020000 533 16258200 16.45 16.45 15.60 15.90 0.80 -4.79% 15.85 35 15.90 30 10.19
2023-03-08 1449 151000 102 2408250 15.75 16.15 15.75 15.85 0.05 -0.31% 15.80 11 15.85 2 10.16
2023-03-09 1449 232000 132 3692750 16.10 16.10 15.75 15.75 0.10 -0.63% 15.70 17 15.85 16 10.10
2023-03-10 1449 153000 93 2368450 15.70 15.70 15.30 15.35 0.40 -2.54% 15.30 22 15.35 4 9.84
2023-03-13 1449 96000 55 1465000 15.05 15.55 15.05 15.50 0.15 0.98% 15.45 2 15.50 7 9.94
2023-03-14 1449 126000 55 1918700 15.50 15.55 15.00 15.25 0.25 -1.61% 15.20 3 15.35 3 9.78
2023-03-15 1449 59000 43 904100 15.40 15.50 15.25 15.40 0.15 0.98% 15.35 2 15.40 11 9.87
2023-03-16 1449 180000 105 2692650 15.20 15.20 14.70 14.95 0.45 -2.92% 14.90 2 14.95 6 9.58
2023-03-17 1449 51000 23 774000 15.15 15.25 15.15 15.20 0.25 1.67% 15.15 5 15.20 2 9.74
2023-03-20 1449 57000 41 864200 15.20 15.25 15.10 15.20 0.00 0% 15.20 1 15.25 9 9.74
2023-03-21 1449 55000 38 836250 15.35 15.35 15.10 15.15 0.05 -0.33% 15.20 2 15.25 5 9.71
2023-03-22 1449 65000 42 985350 15.25 15.30 15.05 15.15 0.00 0% 15.10 12 15.20 1 9.71
2023-03-23 1449 161000 71 2420450 15.15 15.20 14.95 14.95 0.20 -1.32% 14.95 7 15.15 1 9.58
2023-03-24 1449 124000 70 1889950 15.15 15.40 15.10 15.25 0.30 2.01% 15.25 2 15.30 8 9.78
2023-03-27 1449 47000 27 720250 15.30 15.35 15.30 15.35 0.10 0.66% 15.30 1 15.35 5 9.84
2023-03-28 1449 30000 20 457800 15.30 15.30 15.20 15.25 0.10 -0.65% 15.25 1 15.30 10 9.78
2023-03-29 1449 55000 32 842700 15.35 15.40 15.25 15.25 0.00 0% 15.25 9 15.30 19 9.78
2023-03-30 1449 48000 31 729950 15.25 15.25 15.15 15.20 0.05 -0.33% 15.15 6 15.25 1 9.74
2023-03-31 1449 48000 33 727350 15.15 15.25 15.10 15.25 0.05 0.33% 15.20 2 15.25 2 14.39
2023-04-06 1449 156000 98 2409100 15.20 15.80 15.20 15.50 0.25 1.64% 15.50 2 15.60 2 14.62
2023-04-07 1449 56000 38 867900 15.80 15.80 15.40 15.50 0.00 0% 15.45 5 15.55 19 14.62
2023-04-10 1449 69000 39 1068150 15.50 15.55 15.40 15.45 0.05 -0.32% 15.40 5 15.45 1 14.58
2023-04-11 1449 95000 57 1472600 15.55 15.65 15.40 15.40 0.05 -0.32% 15.35 6 15.40 3 14.53
2023-04-12 1449 52000 30 801450 15.40 15.50 15.35 15.40 0.00 0% 15.35 5 15.45 1 14.53
2023-04-13 1449 96183 306 1493125 15.45 15.65 15.35 15.55 0.15 0.97% 15.55 9 15.60 27 14.67
2023-04-14 1449 166000 66 2579950 15.55 15.70 15.35 15.45 0.10 -0.64% 15.45 1 15.50 12 14.58
2023-04-17 1449 168000 50 2611400 15.45 15.60 15.45 15.55 0.10 0.65% 15.55 26 15.60 18 14.67
2023-04-18 1449 400000 210 6341650 15.55 16.20 15.55 15.60 0.05 0.32% 15.60 10 15.65 9 14.72
2023-04-19 1449 136000 49 2126450 15.95 15.95 15.60 15.65 0.05 0.32% 15.60 8 15.65 1 14.76
2023-04-20 1449 156000 66 2426150 15.70 15.75 15.40 15.40 0.25 -1.6% 15.35 14 15.45 1 14.53
2023-04-21 1449 209226 276 3164720 15.50 15.50 15.00 15.10 0.30 -1.95% 15.05 14 15.15 10 14.25
2023-04-24 1449 158000 76 2377400 15.10 15.20 15.00 15.05 0.05 -0.33% 15.05 1 15.10 3 14.20
2023-04-25 1449 91000 61 1367700 15.15 15.20 14.90 15.05 0.00 0% 15.00 4 15.05 1 14.20
2023-04-26 1449 176000 101 2607200 15.00 15.05 14.70 14.85 0.20 -1.33% 14.80 13 14.90 1 14.01
2023-04-27 1449 45000 31 670450 14.95 15.00 14.80 14.90 0.05 0.34% 14.90 12 14.95 1 14.06
2023-04-28 1449 72000 43 1086650 15.00 15.20 15.00 15.10 0.20 1.34% 15.05 2 15.10 2 14.25
2023-05-02 1449 37000 23 558950 15.05 15.15 15.05 15.15 0.05 0.33% 15.15 5 15.20 4 14.29
2023-05-03 1449 54000 36 814500 15.15 15.25 15.00 15.05 0.10 -0.66% 15.05 6 15.10 2 14.20
2023-05-04 1449 66000 46 998000 15.10 15.25 15.05 15.05 0.00 0% 15.05 16 15.10 1 14.20
2023-05-05 1449 48170 34 724648 15.05 15.10 15.00 15.00 0.05 -0.33% 15.00 39 15.05 13 14.15
2023-05-08 1449 71000 44 1070650 15.05 15.15 15.05 15.05 0.05 0.33% 15.00 13 15.15 6 14.20
2023-05-09 1449 387000 189 5844050 15.25 15.70 14.80 14.95 0.10 -0.66% 14.80 26 14.95 3 14.10
2023-05-10 1449 33000 28 490950 14.95 14.95 14.80 14.90 0.05 -0.33% 14.85 11 14.95 7 14.06
2023-05-11 1449 83000 56 1234750 15.00 15.20 14.80 14.80 0.10 -0.67% 14.75 2 14.85 1 13.96
2023-05-12 1449 68000 27 1004800 14.75 14.85 14.70 14.75 0.05 -0.34% 14.75 6 14.80 1 12.72
2023-05-15 1449 40327 56 594703 14.80 14.90 14.60 14.85 0.10 0.68% 14.75 1 14.80 1 12.80
2023-05-16 1449 65000 48 980750 14.95 15.20 14.95 15.05 0.20 1.35% 15.05 1 15.10 1 12.97
2023-05-17 1449 59629 51 895895 15.10 15.10 15.00 15.00 0.05 -0.33% 14.95 11 15.00 1 12.93
2023-05-18 1449 56000 34 839700 15.10 15.10 14.95 14.95 0.05 -0.33% 14.90 12 15.00 1 12.89
2023-05-19 1449 60000 33 895750 14.90 15.00 14.90 14.90 0.05 -0.33% 14.85 12 14.95 1 12.84
2023-05-22 1449 33000 23 491550 15.00 15.00 14.85 14.95 0.05 0.34% 14.90 10 15.00 13 12.89
2023-05-23 1449 530000 50 7926200 15.00 15.05 14.90 14.95 0.00 0% 14.95 7 15.00 3 12.89
2023-05-24 1449 151000 94 2291950 14.95 15.40 14.95 15.05 0.10 0.67% 15.05 22 15.15 4 12.97
2023-05-25 1449 40000 27 602400 15.10 15.10 15.00 15.05 0.00 0% 15.05 9 15.10 6 12.97
2023-05-26 1449 566000 42 8490350 15.20 15.20 14.95 15.00 0.05 -0.33% 14.95 2 15.00 14 12.93
2023-05-29 1449 134000 56 2023800 15.25 15.45 14.90 15.15 0.15 1% 15.10 3 15.15 5 13.06
2023-05-30 1449 17000 16 257050 15.20 15.20 15.05 15.05 0.10 -0.66% 15.05 7 15.10 1 12.97
2023-05-31 1449 150000 90 2287750 15.25 15.35 15.10 15.35 0.30 1.99% 15.30 24 15.35 1 13.23
2023-06-01 1449 528000 203 8302650 15.40 15.95 15.40 15.65 0.30 1.95% 15.65 16 15.70 3 13.49
2023-06-02 1449 818000 421 13459650 15.80 16.80 15.80 16.55 0.90 5.75% 16.55 15 16.60 3 14.27
2023-06-05 1449 664000 329 11183100 17.20 17.20 16.60 17.15 0.60 3.63% 17.10 9 17.15 15 14.78
2023-06-06 1449 379232 264 6501894 17.15 17.40 16.95 17.00 0.15 -0.87% 17.00 3 17.10 5 14.66
2023-06-07 1449 1351000 519 24883150 17.00 18.70 17.00 18.70 1.70 10% 18.70 713 0.00 0 16.12
2023-06-08 1449 2188000 1163 42388150 18.70 20.05 18.70 19.10 0.40 2.14% 19.10 26 19.20 11 16.47
2023-06-09 1449 1713000 956 34696200 19.10 20.90 19.10 20.65 1.55 8.12% 20.60 8 20.65 2 17.80
2023-06-12 1449 1072000 482 21564500 20.50 20.55 19.65 20.05 0.60 -2.91% 20.05 30 20.10 11 17.28
2023-06-13 1449 948000 532 19933750 20.80 21.70 20.30 21.70 1.65 8.23% 21.60 4 21.70 6 18.71
2023-06-14 1449 1376000 713 31409100 21.90 23.50 21.90 23.15 1.45 6.68% 23.10 58 23.15 111 19.96
2023-06-15 1449 877000 524 20293250 23.20 23.80 22.50 23.20 0.05 0.22% 23.20 3 23.30 10 20.00
2023-06-16 1449 1195823 765 26274128 23.40 23.40 21.30 21.80 1.40 -6.03% 21.80 7 21.90 1 18.79
2023-06-19 1449 820000 508 18895950 21.80 23.90 21.25 23.50 1.70 7.8% 23.45 10 23.50 11 20.26
2023-06-20 1449 580000 412 13649700 23.50 24.15 23.00 23.60 0.10 0.43% 23.50 7 23.65 4 20.34
2023-06-21 1449 256000 163 6004000 23.60 23.90 23.20 23.25 0.35 -1.48% 23.25 13 23.30 7 20.04
2023-06-26 1449 233000 131 5380450 23.25 23.50 22.55 23.25 0.00 0% 23.15 1 23.30 16 20.04
2023-06-27 1449 244000 140 5643150 23.00 23.70 22.95 23.05 0.20 -0.86% 23.05 1 23.10 2 19.87
2023-06-28 1449 401000 160 9245150 23.15 24.00 22.50 22.60 0.45 -1.95% 22.60 12 22.70 1 19.48
2023-06-29 1449 569000 313 12456500 22.40 22.80 21.20 21.20 1.40 -6.19% 21.20 3 21.30 2 18.28
2023-06-30 1449 568000 285 11801950 21.30 21.60 20.40 21.50 0.30 1.42% 21.45 11 21.50 10 18.53
2023-07-03 1449 395000 232 8785400 21.50 22.85 21.50 22.20 0.70 3.26% 22.20 3 22.25 2 19.14
2023-07-04 1449 212000 136 4617600 21.65 22.20 21.60 21.75 0.45 -2.03% 21.75 2 21.80 2 18.75
2023-07-05 1449 247000 126 5284900 21.75 21.85 21.00 21.00 0.75 -3.45% 21.00 20 21.05 3 18.10
2023-07-06 1449 115000 84 2388850 20.65 21.00 20.65 21.00 0.00 0% 20.95 1 21.00 5 18.10
2023-07-07 1449 682000 353 13741850 20.70 20.70 19.85 19.95 1.05 -5% 19.95 16 20.00 12 17.20
2023-07-10 1449 424000 214 8245000 19.95 19.95 18.85 19.60 0.35 -1.75% 19.55 3 19.65 12 16.90
2023-07-11 1449 1185000 497 21771050 19.00 19.40 17.80 18.00 1.60 -8.16% 17.95 16 18.00 9 15.52
2023-07-12 1449 532000 282 10289500 18.35 19.80 18.35 19.80 1.80 10% 19.80 4339 0.00 0 17.07
2023-07-13 1449 1359000 760 26988150 21.00 21.05 19.00 19.20 0.60 -3.03% 19.20 36 19.25 9 16.55
2023-07-14 1449 537000 332 9990950 19.25 19.25 18.20 18.45 0.75 -3.91% 18.40 29 18.45 10 15.91
2023-07-18 1449 361000 223 6399800 18.30 18.50 17.40 17.70 0.60 -4.07% 17.65 56 17.75 7 15.26
2023-07-19 1449 177000 107 3153250 17.70 18.15 17.65 17.90 0.20 1.13% 17.80 1 17.90 2 15.43
2023-07-20 1449 298000 188 5551200 18.20 19.00 17.90 18.60 0.70 3.91% 18.55 6 18.60 4 16.03
2023-07-21 1449 475000 293 9091100 18.60 19.80 18.40 18.70 0.10 0.54% 18.70 2 18.90 1 16.12
2023-07-24 1449 168000 110 3079300 18.90 18.90 18.00 18.25 0.45 -2.41% 18.20 9 18.30 4 15.73
2023-07-25 1449 144000 99 2629500 18.25 18.45 18.05 18.45 0.20 1.1% 18.35 3 18.50 6 15.91
2023-07-27 1449 284000 177 5319950 18.60 19.40 18.10 18.40 0.35 -0.27% 18.40 3 18.50 11 15.86
2023-07-28 1449 74000 52 1350350 18.25 18.50 18.10 18.30 0.10 -0.54% 18.30 2 18.40 2 15.78
2023-07-31 1449 98000 61 1795700 18.30 18.55 18.10 18.20 0.10 -0.55% 18.20 13 18.30 2 15.69
2023-08-01 1449 100000 46 1812850 18.30 18.30 18.05 18.15 0.05 -0.27% 18.15 10 18.20 3 15.65
2023-08-02 1449 100000 56 1820300 18.00 18.50 18.00 18.20 0.05 0.28% 18.20 3 18.30 3 15.69
2023-08-04 1449 436000 258 8299950 18.25 19.60 18.25 19.30 1.10 6.04% 19.30 1 19.35 5 16.64
2023-08-07 1449 520000 330 9537850 19.60 19.70 17.90 18.15 1.15 -5.96% 18.10 34 18.15 2 15.65
2023-08-08 1449 95000 75 1741050 18.25 18.50 18.20 18.45 0.30 1.65% 18.35 6 18.45 1 15.91
2023-08-09 1449 67000 48 1222250 18.50 18.50 18.15 18.25 0.20 -1.08% 18.25 1 18.30 2 15.73
2023-08-10 1449 235000 117 4219350 18.40 18.40 17.80 17.85 0.40 -2.19% 17.80 8 17.85 26 15.39
2023-08-11 1449 51000 34 916300 18.10 18.10 17.85 18.00 0.15 0.84% 18.00 10 18.05 3 15.52
2023-08-14 1449 258000 151 4548300 17.90 18.00 17.40 17.45 0.55 -3.06% 17.40 10 17.55 8 69.80
2023-08-15 1449 140000 92 2426550 17.45 17.50 17.15 17.30 0.15 -0.86% 17.25 6 17.40 13 69.20
2023-08-16 1449 180000 82 3066250 16.90 17.30 16.80 17.15 0.15 -0.87% 17.10 5 17.20 6 68.60
2023-08-17 1449 46000 30 796500 17.10 17.65 17.10 17.30 0.15 0.87% 17.25 21 17.30 1 69.20
2023-08-18 1449 33000 25 573550 17.20 17.50 17.20 17.45 0.15 0.87% 17.40 1 17.45 2 69.80
2023-08-21 1449 44000 32 778750 18.10 18.10 17.45 17.60 0.15 0.86% 17.55 5 17.65 5 70.40
2023-08-22 1449 27000 24 476350 17.95 17.95 17.45 17.50 0.10 -0.57% 17.50 1 17.55 2 70.00
2023-08-23 1449 192000 97 3369400 17.60 17.85 17.35 17.50 0.00 0% 17.40 7 17.50 1 70.00
2023-08-24 1449 40000 27 700000 17.40 17.60 17.40 17.55 0.05 0.29% 17.50 2 17.55 2 70.20
2023-08-25 1449 47000 38 832300 17.45 17.95 17.45 17.90 0.35 1.99% 17.75 1 17.90 4 71.60
2023-08-28 1449 375000 228 7023100 17.90 19.30 17.90 18.35 0.45 2.51% 18.35 14 18.50 1 73.40
2023-08-29 1449 2182000 942 43203850 19.00 20.15 19.00 20.15 1.80 9.81% 20.15 814 0.00 0 80.60
2023-08-30 1449 1447000 790 28651800 21.10 21.10 19.05 19.40 0.75 -3.72% 19.30 2 19.40 9 77.60
2023-08-31 1449 201000 136 3888300 19.25 19.50 19.20 19.25 0.15 -0.77% 19.25 12 19.30 1 77.00
2023-09-01 1449 233000 151 4476950 19.70 19.70 19.00 19.05 0.20 -1.04% 19.00 11 19.05 1 76.20
2023-09-04 1449 280000 172 5325350 19.15 19.40 18.65 19.40 0.35 1.84% 19.35 1 19.40 2 77.60
2023-09-05 1449 407000 245 8073250 19.40 20.40 19.40 20.15 0.75 3.87% 20.10 2 20.15 7 80.60
2023-09-06 1449 543003 360 11104776 20.15 20.90 20.00 20.55 0.40 1.99% 20.50 17 20.55 1 82.20
2023-09-07 1449 723000 389 15210950 20.50 21.60 20.35 20.95 0.40 1.95% 20.90 12 20.95 5 83.80
2023-09-08 1449 479000 297 9741950 21.10 21.25 19.60 19.85 1.10 -5.25% 19.80 1 19.85 1 79.40
2023-09-11 1449 483000 333 9678100 21.00 21.00 19.10 19.40 0.45 -2.27% 19.40 13 19.50 1 77.60
2023-09-12 1449 490000 292 9929800 19.40 20.65 19.40 20.40 1.00 5.15% 20.20 3 20.40 10 81.60
2023-09-13 1449 403000 293 8219650 20.50 21.10 19.85 20.10 0.30 -1.47% 20.10 4 20.20 3 80.40
2023-09-14 1449 86000 77 1720600 20.00 20.20 19.80 20.05 0.05 -0.25% 20.00 3 20.10 12 80.20
2023-09-15 1449 185000 139 3740300 20.10 20.50 19.90 20.20 0.15 0.75% 20.20 5 20.25 1 80.80
2023-09-18 1449 332000 182 6670300 20.20 20.40 19.90 20.15 0.05 -0.25% 20.10 2 20.15 3 80.60
2023-09-19 1449 128000 91 2569000 20.20 20.25 19.95 20.15 0.00 0% 19.95 8 20.15 2 80.60
2023-09-20 1449 262000 146 5187700 20.00 20.20 19.50 20.15 0.00 0% 20.15 5 20.20 4 80.60
2023-09-21 1449 389000 281 7914000 20.05 21.00 19.65 19.65 0.50 -2.48% 19.65 13 19.80 3 78.60
2023-09-22 1449 170000 107 3299800 19.60 19.60 19.20 19.30 0.35 -1.78% 19.30 12 19.35 1 77.20
2023-09-25 1449 80000 64 1554050 19.30 19.65 19.30 19.30 0.00 0% 19.30 4 19.35 1 77.20
2023-09-26 1449 120000 84 2271700 19.30 19.35 18.70 18.80 0.50 -2.59% 18.75 4 18.90 5 75.20
2023-09-27 1449 2769000 953 47840750 18.65 18.65 16.95 16.95 1.85 -9.84% 0.00 0 16.95 142 67.80
2023-09-28 1449 3024000 1118 47816300 15.55 16.35 15.50 16.15 0.80 -4.72% 16.10 20 16.15 48 64.60
2023-10-02 1449 802000 386 12945200 16.25 16.40 15.95 16.05 0.10 -0.62% 16.05 2 16.10 7 64.20
2023-10-03 1449 1524000 600 23758950 15.90 16.20 15.10 15.10 0.95 -5.92% 15.10 108 15.30 18 60.40
2023-10-04 1449 908000 424 13686850 15.00 15.40 14.80 14.95 0.15 -0.99% 14.95 30 15.05 8 59.80
2023-10-05 1449 548000 277 8279850 15.10 15.30 15.00 15.05 0.10 0.67% 15.00 53 15.10 12 60.20
2023-10-06 1449 409000 210 6196100 15.15 15.45 14.95 15.25 0.20 1.33% 15.25 6 15.30 5 61.00
2023-10-11 1449 914000 497 13273950 15.00 15.05 14.25 14.25 1.00 -6.56% 14.20 33 14.25 6 57.00
2023-10-12 1449 1158000 543 16492450 14.35 14.60 13.95 14.35 0.10 0.7% 14.30 31 14.35 12 57.40
2023-10-13 1449 398000 156 5701650 14.30 14.50 14.25 14.25 0.10 -0.7% 14.25 10 14.30 5 57.00
2023-10-16 1449 182000 106 2593950 14.30 14.35 14.15 14.25 0.00 0% 14.25 3 14.30 7 57.00
2023-10-17 1449 350000 180 5001650 14.30 14.50 14.10 14.25 0.00 0% 14.20 8 14.25 40 57.00
2023-10-18 1449 588812 333 8213473 14.10 14.20 13.80 13.95 0.30 -2.11% 13.90 4 13.95 3 55.80
2023-10-19 1449 266000 130 3733300 14.00 14.30 13.90 13.95 0.00 0% 13.95 22 14.00 2 55.80
2023-10-20 1449 148000 103 2060000 14.15 14.15 13.75 13.90 0.05 -0.36% 13.90 4 13.95 3 55.60
2023-10-23 1449 164000 86 2274000 13.90 14.00 13.75 13.75 0.15 -1.08% 13.75 11 13.80 1 55.00
2023-10-24 1449 213000 121 2936650 13.75 13.90 13.65 13.85 0.10 0.73% 13.85 2 13.90 2 55.40
2023-10-25 1449 569488 282 8121906 13.90 14.55 13.90 14.10 0.25 1.81% 14.10 1 14.20 3 56.40
2023-10-26 1449 222000 122 3105450 14.10 14.15 13.80 13.85 0.25 -1.77% 13.85 1 14.00 12 55.40
2023-10-27 1449 236000 122 3303450 13.90 14.15 13.85 14.05 0.20 1.44% 14.00 2 14.05 3 56.20
2023-10-30 1449 117000 65 1642150 14.10 14.10 14.00 14.05 0.00 0% 14.00 25 14.05 1 56.20
2023-10-31 1449 894000 460 12445100 14.10 14.55 13.55 13.75 0.00 -2.14% 13.70 11 13.75 2 55.00
2023-11-01 1449 3185000 1193 46673850 13.90 15.10 13.90 15.10 1.35 9.82% 15.10 226 0.00 0 60.40
2023-11-02 1449 5284000 2296 82647600 15.30 16.50 14.80 16.05 0.95 6.29% 16.05 5 16.10 34 64.20
2023-11-03 1449 6489000 2826 109249100 16.00 17.55 16.00 17.50 1.45 9.03% 17.50 4 17.55 51 70.00
2023-11-06 1449 9350000 3698 172576100 17.55 19.25 17.25 19.25 1.75 10% 19.25 1259 0.00 0 77.00
2023-11-07 1449 17072000 5351 339326000 19.25 20.40 19.00 20.00 0.75 3.9% 20.00 23 20.05 26 80.00
2023-11-08 1449 6103000 2445 122066100 19.60 20.35 19.30 20.05 0.05 0.25% 20.00 9 20.05 69 80.20
2023-11-09 1449 1877000 930 36828300 19.80 20.00 19.10 20.00 0.05 -0.25% 19.95 1 20.00 8 80.00
2023-11-10 1449 1335000 623 26241900 19.80 19.95 19.40 19.65 0.35 -1.75% 19.65 17 19.70 42 78.60
2023-11-13 1449 2633000 842 52001250 19.95 20.20 19.25 20.20 0.55 2.8% 20.15 32 20.20 119 80.80
2023-11-14 1449 5133000 1750 106295650 20.30 21.30 20.10 21.30 1.10 5.45% 21.25 13 21.30 81 40.19
2023-11-15 1449 5313000 1907 114811000 21.90 22.30 21.10 21.50 0.20 0.94% 21.45 27 21.50 57 40.57
2023-11-16 1449 2805000 1176 61361900 21.75 22.30 21.50 22.25 0.75 3.49% 22.20 4 22.25 1 41.98
2023-11-17 1449 2482000 1007 55832000 22.40 23.00 22.00 22.95 0.70 3.15% 22.95 6 23.00 167 43.30
2023-11-20 1449 2239000 990 52314300 23.15 23.70 22.90 23.60 0.65 2.83% 23.55 32 23.60 12 44.53
2023-11-21 1449 3523000 1674 81624100 24.00 24.35 22.20 23.00 0.60 -2.54% 23.00 63 23.05 7 43.40
2023-11-22 1449 6271000 2124 147183200 22.65 24.20 22.35 24.20 1.20 5.22% 24.15 71 24.20 60 45.66
2023-11-23 1449 14335000 4804 337426000 24.15 24.40 22.85 23.60 0.60 -2.48% 23.60 284 23.65 7 44.53
2023-11-24 1449 7899000 2169 183935900 23.80 23.80 22.80 23.65 0.05 0.21% 23.60 125 23.65 35 44.62
2023-11-27 1449 15698000 4720 381442750 24.15 25.00 23.95 24.50 0.85 3.59% 24.45 13 24.50 122 46.23
2023-11-28 1449 11036000 3499 272635300 24.45 25.20 24.10 25.10 0.60 2.45% 25.05 291 25.10 3 47.36
2023-11-29 1449 7380000 2612 185351700 25.10 25.45 24.65 25.35 0.25 1% 25.30 46 25.35 18 47.83
2023-11-30 1449 9777000 4645 233800550 25.05 25.40 23.20 23.40 1.95 -7.69% 23.35 178 23.40 10 44.15
2023-12-01 1449 4177000 2009 96199250 22.85 23.65 22.55 22.95 0.45 -1.92% 22.95 22 23.00 19 43.30
2023-12-04 1449 2214000 1037 50830700 23.05 23.35 22.70 22.90 0.05 -0.22% 22.80 4 22.90 32 43.21
2023-12-05 1449 1446000 748 33012450 22.85 23.10 22.65 22.70 0.20 -0.87% 22.70 29 22.75 33 42.83
2023-12-06 1449 1359000 675 31239700 22.70 23.40 22.70 22.80 0.10 0.44% 22.80 16 22.85 2 43.02
2023-12-07 1449 3113000 1479 72632400 23.00 23.70 22.80 22.80 0.00 0% 22.80 42 22.95 14 43.02
2023-12-08 1449 1815000 850 41982700 23.05 23.65 22.85 22.90 0.10 0.44% 22.90 58 22.95 2 43.21
2023-12-11 1449 2085000 1030 47024450 23.00 23.30 21.85 21.85 1.05 -4.59% 21.85 69 21.90 42 41.23
2023-12-12 1449 2006000 994 43708150 22.05 22.30 21.40 21.80 0.05 -0.23% 21.75 7 21.80 19 41.13
2023-12-13 1449 1257000 569 27417800 21.70 22.15 21.55 21.95 0.15 0.69% 21.90 5 21.95 3 41.42
2023-12-14 1449 983000 513 21402050 21.95 22.15 21.55 21.70 0.25 -1.14% 21.65 11 21.80 5 40.94
2023-12-15 1449 1325000 632 29136300 21.70 22.30 21.70 21.70 0.00 0% 21.70 70 21.80 1 40.94
2023-12-18 1449 1580000 759 33773000 21.80 22.20 21.00 21.10 0.60 -2.76% 21.05 21 21.10 48 39.81
2023-12-19 1449 1003000 518 20974400 21.30 21.30 20.60 20.90 0.20 -0.95% 20.85 1 20.90 8 39.43
2023-12-20 1449 629000 329 13253600 20.90 21.20 20.85 21.10 0.20 0.96% 21.05 30 21.10 8 39.81
2023-12-21 1449 995000 510 21192400 20.80 21.60 20.70 21.60 0.50 2.37% 21.50 6 21.60 14 40.75
2023-12-22 1449 3683000 1828 80085800 22.60 22.90 21.00 21.10 0.50 -2.31% 21.05 14 21.10 4 39.81
2023-12-25 1449 2342000 1083 46827000 20.95 20.95 19.60 20.05 1.05 -4.98% 20.00 12 20.05 8 37.83
2023-12-26 1449 706000 404 14424750 20.10 20.65 19.90 20.45 0.40 2% 20.45 1 20.50 31 38.58
2023-12-27 1449 773000 347 15564150 20.50 20.60 19.95 20.00 0.45 -2.2% 20.00 20 20.05 3 37.74
2023-12-28 1449 859000 427 17303650 20.10 20.40 20.00 20.00 0.00 0% 20.00 3 20.05 9 37.74
2023-12-29 1449 532000 289 10720750 20.10 20.30 20.00 20.15 0.15 0.75% 20.10 21 20.20 6 38.02