神隆(1789)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　　25.20
0
0%		25.00
-0.2
-0.79%		25.00
0
0%		25.05
0.05
0.2%		 　25.00
-0.05
-0.2%		25.50
0.5
2%		25.35
-0.15
-0.59%		25.25
-0.1
-0.39%		25.50
0.25
0.99%		 　25.60
0.1
0.39%		25.40
-0.2
-0.78%		 　　　　　　　　　　　25.95
0.55
2.17%		26.50
0.55
2.12%		25.43
2 月26.20
-0.3
-1.13%		26.80
0.6
2.29%		26.55
-0.25
-0.93%		 　26.75
0.2
0.75%		26.85
0.1
0.37%		26.75
-0.1
-0.37%		26.70
-0.05
-0.19%		25.85
-0.85
-3.18%		 　25.80
-0.05
-0.19%		26.00
0.2
0.78%		25.75
-0.25
-0.96%		25.80
0.05
0.19%		25.75
-0.05
-0.19%		 　26.15
0.4
1.55%		26.15
0
0%		25.85
-0.3
-1.15%		26.35
0.5
1.93%		26.15
-0.2
-0.76%		 26.25
3 月26.30
0.15
0.57%		26.75
0.45
1.71%		26.80
0.05
0.19%		 　26.75
-0.05
-0.19%		26.75
0
0%		26.75
0
0%		26.30
-0.45
-1.68%		25.80
-0.5
-1.9%		 　25.45
-0.35
-1.36%		25.50
0.05
0.2%		25.65
0.15
0.59%		25.25
-0.4
-1.56%		25.75
0.5
1.98%		 　25.60
-0.15
-0.58%		25.70
0.1
0.39%		25.70
0
0%		25.65
-0.05
-0.19%		26.20
0.55
2.14%		 　26.15
-0.05
-0.19%		26.15
0
0%		26.20
0.05
0.19%		26.10
-0.1
-0.38%		26.00
-0.1
-0.38%		26.04
4 月 　　　　26.50
0.5
1.92%		26.60
0.1
0.38%		 　26.45
-0.15
-0.56%		26.20
-0.25
-0.95%		26.30
0.1
0.38%		26.35
0.05
0.19%		27.00
0.65
2.47%		 　27.75
0.75
2.78%		27.25
-0.5
-1.8%		27.30
0.05
0.18%		26.95
-0.35
-1.28%		26.65
-0.3
-1.11%		 　27.05
0.4
1.5%		27.15
0.1
0.37%		27.50
0.35
1.29%		28.30
0.8
2.91%		28.40
0.1
0.35%		 27.23
5 月　28.65
0.25
0.88%		28.30
-0.35
-1.22%		28.55
0.25
0.88%		28.15
-0.4
-1.4%		 　27.55
-0.6
-2.13%		27.50
-0.05
-0.18%		27.65
0.15
0.55%		26.40
-1.25
-4.52%		26.20
-0.2
-0.76%		 　25.90
-0.3
-1.15%		26.15
0.25
0.97%		26.65
0.5
1.91%		26.90
0.25
0.94%		26.35
-0.55
-2.04%		 　26.55
0.2
0.76%		26.80
0.25
0.94%		26.60
-0.2
-0.75%		26.30
-0.3
-1.13%		26.00
-0.3
-1.14%		 　26.20
0.2
0.77%		26.05
-0.15
-0.57%		26.05
0
0%		26.83
6 月26.10
0.05
0.19%		26.25
0.15
0.57%		 　26.55
0.3
1.14%		26.50
-0.05
-0.19%		26.90
0.4
1.51%		26.35
-0.55
-2.04%		26.40
0.05
0.19%		 　26.90
0.5
1.89%		27.70
0.8
2.97%		27.40
-0.3
-1.08%		28.05
0.65
2.37%		28.60
0.55
1.96%		 　29.00
0.4
1.4%		28.90
-0.1
-0.34%		28.95
0.05
0.17%		 　　　28.75
-0.2
-0.69%		28.75
0
0%		29.40
0.65
2.26%		29.50
0.1
0.34%		30.25
0.75
2.54%		 27.93
7 月　　29.75
-0.5
-1.65%		29.75
0
0%		29.40
-0.35
-1.18%		28.70
-0.7
-2.38%		28.20
-0.5
-1.74%		 　29.50
1.3
4.61%		29.45
-0.05
-0.17%		28.95
-0.5
-1.7%		28.85
-0.1
-0.35%		30.25
1.4
4.85%		 　　33.70
3.45
11.4%		33.35
-0.35
-1.04%		31.30
-2.05
-6.15%		31.50
0.2
0.64%		 　32.10
0.6
1.9%		32.80
0.7
2.18%		 31.60
-1.2
-3.66%		31.70
0.1
0.32%		 31.85
0.15
0.47%		30.93
8 月32.70
0.85
2.67%		31.75
-0.95
-2.91%		 31.75
0
0%		 　32.10
0.35
1.1%		30.90
-1.2
-3.74%		30.75
-0.15
-0.49%		29.05
-1.7
-5.53%		28.55
-0.5
-1.72%		 　28.00
-0.55
-1.93%		27.85
-0.15
-0.54%		27.90
0.05
0.18%		28.00
0.1
0.36%		27.30
-0.7
-2.5%		 　27.20
-0.1
-0.37%		27.00
-0.2
-0.74%		27.10
0.1
0.37%		26.85
-0.25
-0.92%		26.90
0.05
0.19%		 　26.60
-0.3
-1.12%		27.10
0.5
1.88%		27.15
0.05
0.18%		27.15
0
0%		28.71
9 月27.55
0.4
1.47%		 　27.55
0
0%		27.25
-0.3
-1.09%		26.95
-0.3
-1.1%		26.85
-0.1
-0.37%		27.10
0.25
0.93%		 　26.75
-0.35
-1.29%		26.80
0.05
0.19%		27.00
0.2
0.75%		27.35
0.35
1.3%		27.40
0.05
0.18%		 　27.70
0.3
1.09%		27.70
0
0%		27.25
-0.45
-1.62%		26.90
-0.35
-1.28%		27.05
0.15
0.56%		 　27.20
0.15
0.55%		26.95
-0.25
-0.92%		27.00
0.05
0.19%		27.50
0.5
1.85%		 27.22
10 月　27.35
-0.15
-0.55%		27.25
-0.1
-0.37%		27.25
0
0%		27.40
0.15
0.55%		27.75
0.35
1.28%		 　　　27.60
-0.15
-0.54%		27.80
0.2
0.72%		27.50
-0.3
-1.08%		 　27.10
-0.4
-1.45%		27.10
0
0%		26.40
-0.7
-2.58%		26.25
-0.15
-0.57%		25.70
-0.55
-2.1%		 　25.95
0.25
0.97%		26.55
0.6
2.31%		26.35
-0.2
-0.75%		25.75
-0.6
-2.28%		26.45
0.7
2.72%		 　26.65
0.2
0.76%		26.50
-0.15
-0.56%		26.83
11 月26.50
0
0%		26.40
-0.1
-0.38%		26.25
-0.15
-0.57%		 　26.65
0.4
1.52%		27.45
0.8
3%		26.05
-1.4
-5.1%		25.90
-0.15
-0.58%		25.85
-0.05
-0.19%		 　25.80
-0.05
-0.19%		25.75
-0.05
-0.19%		26.15
0.4
1.55%		26.00
-0.15
-0.57%		25.90
-0.1
-0.38%		 　26.10
0.2
0.77%		26.20
0.1
0.38%		26.25
0.05
0.19%		26.10
-0.15
-0.57%		26.10
0
0%		 　26.60
0.5
1.92%		26.40
-0.2
-0.75%		26.55
0.15
0.57%		26.45
-0.1
-0.38%		 26.27
12 月26.85
0.4
1.51%		 　27.20
0.35
1.3%		26.95
-0.25
-0.92%		26.90
-0.05
-0.19%		26.60
-0.3
-1.12%		26.35
-0.25
-0.94%		 　26.20
-0.15
-0.57%		26.10
-0.1
-0.38%		26.00
-0.1
-0.38%		26.25
0.25
0.96%		26.30
0.05
0.19%		 　26.30
0
0%		26.15
-0.15
-0.57%		26.30
0.15
0.57%		26.05
-0.25
-0.95%		26.15
0.1
0.38%		 　26.10
-0.05
-0.19%		26.50
0.4
1.53%		26.40
-0.1
-0.38%		26.50
0.1
0.38%		26.40
-0.1
-0.38%		　　26.41

說明:最高漲幅:11.4%最低跌幅:-6.15% 最高價:33.70最低價:25.00平均價:27.21,灰色底表示週末,漲144天(52.05)元,跌135天(-42)元,平盤22天
11%=2,5%=3,3%=8,2%=37,1%=58,0%=58,-0%=2,-1%=2,-2%=3,-3%=4,-4%=19,-5%=39,-6%=66,

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 1789 1007000 517 25423950 25.65 25.65 25.10 25.20 0.25 0% 25.20 30 25.25 5 64.62
2023-01-04 1789 1184000 640 29749650 25.35 25.50 25.00 25.00 0.20 -0.79% 25.00 26 25.05 10 64.10
2023-01-05 1789 681000 416 17105050 25.10 25.30 25.00 25.00 0.00 0% 25.00 67 25.05 1 64.10
2023-01-06 1789 710000 424 17809350 25.30 25.35 24.95 25.05 0.05 0.2% 25.05 5 25.10 7 64.23
2023-01-09 1789 1087000 592 27143250 25.20 25.20 24.80 25.00 0.05 -0.2% 25.00 14 25.05 3 64.10
2023-01-10 1789 2169000 1068 55605350 25.90 25.95 25.45 25.50 0.50 2% 25.50 25 25.55 6 65.38
2023-01-11 1789 1051000 655 26739050 25.40 25.60 25.30 25.35 0.15 -0.59% 25.35 19 25.40 5 65.00
2023-01-12 1789 834000 588 21120600 25.40 25.60 25.20 25.25 0.10 -0.39% 25.20 32 25.25 7 64.74
2023-01-13 1789 853000 454 21685000 25.40 25.55 25.30 25.50 0.25 0.99% 25.45 11 25.50 12 65.38
2023-01-16 1789 847000 477 21704550 25.50 25.80 25.50 25.60 0.10 0.39% 25.55 15 25.60 2 65.64
2023-01-17 1789 502000 290 12775400 25.60 25.70 25.35 25.40 0.20 -0.78% 25.35 22 25.40 8 65.13
2023-01-30 1789 1371778 691 35478421 25.65 26.10 25.50 25.95 0.55 2.17% 25.90 33 25.95 4 66.54
2023-01-31 1789 1725000 904 45456700 26.10 26.60 26.05 26.50 0.55 2.12% 26.45 33 26.50 52 67.95
2023-02-01 1789 1189000 695 31136850 26.50 26.50 26.05 26.20 0.30 -1.13% 26.20 257 26.30 5 67.18
2023-02-02 1789 2069000 1036 55243800 26.30 26.95 26.30 26.80 0.60 2.29% 26.75 23 26.80 69 68.72
2023-02-03 1789 1298000 698 34618950 26.90 26.90 26.50 26.55 0.25 -0.93% 26.55 7 26.65 9 68.08
2023-02-06 1789 1630000 765 43890050 26.55 27.20 26.55 26.75 0.20 0.75% 26.75 21 26.80 22 68.59
2023-02-07 1789 1013000 537 27280100 26.80 27.15 26.75 26.85 0.10 0.37% 26.85 31 26.90 9 68.85
2023-02-08 1789 1067000 562 28666400 26.85 27.05 26.75 26.75 0.10 -0.37% 26.70 37 26.75 1 68.59
2023-02-09 1789 1148000 572 30886300 26.80 27.20 26.70 26.70 0.05 -0.19% 26.70 22 26.80 3 68.46
2023-02-10 1789 2004335 1084 52208999 26.45 26.45 25.80 25.85 0.85 -3.18% 25.85 4 25.90 9 66.28
2023-02-13 1789 729000 377 18820600 25.95 26.15 25.65 25.80 0.05 -0.19% 25.80 21 26.00 13 66.15
2023-02-14 1789 424000 243 10989550 25.90 26.10 25.80 26.00 0.20 0.78% 26.00 17 26.05 3 66.67
2023-02-15 1789 521000 270 13503300 26.05 26.15 25.75 25.75 0.25 -0.96% 25.75 19 25.85 1 66.03
2023-02-16 1789 530000 280 13694250 25.85 25.90 25.70 25.80 0.05 0.19% 25.80 3 25.90 4 66.15
2023-02-17 1789 559000 254 14414100 25.80 25.95 25.70 25.75 0.05 -0.19% 25.75 1 25.80 15 66.03
2023-02-20 1789 1053000 505 27467450 25.90 26.20 25.80 26.15 0.40 1.55% 26.15 1 26.20 46 67.05
2023-02-21 1789 633000 410 16558700 26.15 26.35 26.00 26.15 0.00 0% 26.15 48 26.20 5 67.05
2023-02-22 1789 606000 353 15705800 26.10 26.10 25.80 25.85 0.30 -1.15% 25.85 52 25.90 6 66.28
2023-02-23 1789 1021000 562 26864850 25.90 26.50 25.85 26.35 0.50 1.93% 26.30 9 26.35 7 67.56
2023-02-24 1789 544000 325 14281300 26.35 26.40 26.15 26.15 0.20 -0.76% 26.10 24 26.30 7 67.05
2023-03-01 1789 931000 458 24615200 26.30 26.60 26.25 26.30 0.15 0.57% 26.30 52 26.40 17 67.44
2023-03-02 1789 1447000 753 38710450 26.35 26.95 26.35 26.75 0.45 1.71% 26.75 3 26.80 32 59.44
2023-03-03 1789 632203 367 16898827 26.90 26.95 26.50 26.80 0.05 0.19% 26.75 2 26.80 9 59.56
2023-03-06 1789 1038000 458 27853350 26.90 27.00 26.70 26.75 0.05 -0.19% 26.75 9 26.80 21 59.44
2023-03-07 1789 884000 523 23712950 26.75 27.10 26.70 26.75 0.00 0% 26.75 38 26.80 1 59.44
2023-03-08 1789 1347000 678 36267700 26.75 27.15 26.70 26.75 0.00 0% 26.70 54 26.75 11 59.44
2023-03-09 1789 1361000 632 36098150 26.80 26.80 26.30 26.30 0.45 -1.68% 26.25 29 26.30 17 58.44
2023-03-10 1789 1438000 730 37343800 26.40 26.40 25.70 25.80 0.50 -1.9% 25.80 8 25.85 18 57.33
2023-03-13 1789 1166000 547 29702500 25.70 25.75 25.05 25.45 0.35 -1.36% 25.40 11 25.50 14 56.56
2023-03-14 1789 512000 280 13074250 25.45 25.75 25.45 25.50 0.05 0.2% 25.45 59 25.55 3 56.67
2023-03-15 1789 453000 273 11632850 25.75 25.80 25.55 25.65 0.15 0.59% 25.65 3 25.75 43 57.00
2023-03-16 1789 596000 362 15093600 25.65 25.65 25.20 25.25 0.40 -1.56% 25.25 5 25.30 6 56.11
2023-03-17 1789 491000 292 12571900 25.35 25.85 25.35 25.75 0.50 1.98% 25.70 14 25.80 19 57.22
2023-03-20 1789 273000 157 6997550 25.75 25.75 25.55 25.60 0.15 -0.58% 25.60 5 25.65 1 56.89
2023-03-21 1789 385000 209 9924000 25.65 25.95 25.65 25.70 0.10 0.39% 25.70 31 25.80 6 57.11
2023-03-22 1789 326000 205 8407750 25.80 25.90 25.70 25.70 0.00 0% 25.70 14 25.75 4 57.11
2023-03-23 1789 406000 246 10422300 25.75 25.90 25.50 25.65 0.05 -0.19% 25.65 3 25.75 1 57.00
2023-03-24 1789 723000 385 18882050 25.95 26.30 25.80 26.20 0.55 2.14% 26.15 13 26.20 5 58.22
2023-03-27 1789 845000 396 22185700 26.25 26.35 26.15 26.15 0.05 -0.19% 26.15 37 26.20 16 58.11
2023-03-28 1789 657000 344 17281150 26.15 26.45 26.10 26.15 0.00 0% 26.15 34 26.20 1 58.11
2023-03-29 1789 491000 225 12928800 26.25 26.45 26.20 26.20 0.05 0.19% 26.20 25 26.25 8 58.22
2023-03-30 1789 388000 206 10173300 26.30 26.40 26.10 26.10 0.10 -0.38% 26.10 15 26.15 6 58.00
2023-03-31 1789 408000 243 10643900 26.15 26.25 26.00 26.00 0.10 -0.38% 26.00 54 26.05 6 57.78
2023-04-06 1789 700000 353 18526800 26.05 26.60 26.00 26.50 0.50 1.92% 26.45 3 26.50 23 58.89
2023-04-07 1789 888000 410 23599800 26.50 26.70 26.40 26.60 0.10 0.38% 26.55 32 26.60 13 59.11
2023-04-10 1789 584000 310 15553350 26.65 26.80 26.45 26.45 0.15 -0.56% 26.40 5 26.45 1 58.78
2023-04-11 1789 546000 268 14373250 26.45 26.55 26.20 26.20 0.25 -0.95% 26.20 18 26.25 8 58.22
2023-04-12 1789 326000 216 8574850 26.20 26.40 26.20 26.30 0.10 0.38% 26.30 37 26.40 11 58.44
2023-04-13 1789 728000 359 19204750 26.30 26.55 26.10 26.35 0.05 0.19% 26.35 7 26.40 1 58.56
2023-04-14 1789 3810000 1694 103450000 26.40 27.50 26.40 27.00 0.65 2.47% 26.95 16 27.00 7 60.00
2023-04-17 1789 3570000 1824 99176800 27.50 28.25 27.15 27.75 0.75 2.78% 27.75 35 27.80 57 61.67
2023-04-18 1789 1794000 859 49394550 28.00 28.00 27.20 27.25 0.50 -1.8% 27.20 38 27.25 3 60.56
2023-04-19 1789 1673000 837 45961600 27.45 27.75 27.20 27.30 0.05 0.18% 27.30 30 27.45 30 60.67
2023-04-20 1789 1857000 837 50794200 27.45 27.95 26.95 26.95 0.35 -1.28% 26.95 15 27.10 10 59.89
2023-04-21 1789 1254000 586 33516400 26.95 27.10 26.50 26.65 0.30 -1.11% 26.60 32 26.75 25 59.22
2023-04-24 1789 831000 376 22474900 26.65 27.20 26.65 27.05 0.40 1.5% 27.00 7 27.05 8 60.11
2023-04-25 1789 1556000 763 42459750 27.25 27.70 27.00 27.15 0.10 0.37% 27.10 16 27.15 19 60.33
2023-04-26 1789 1178000 628 32286200 27.40 27.60 27.15 27.50 0.35 1.29% 27.50 10 27.55 24 61.11
2023-04-27 1789 4585000 1923 128976300 27.55 28.45 27.55 28.30 0.80 2.91% 28.25 15 28.30 40 62.89
2023-04-28 1789 4994000 2212 143131650 28.50 29.10 28.05 28.40 0.10 0.35% 28.40 62 28.45 66 63.11
2023-05-02 1789 2374000 1311 68295100 28.40 29.15 28.30 28.65 0.25 0.88% 28.60 18 28.65 18 63.67
2023-05-03 1789 1545000 788 43837450 28.55 28.90 28.05 28.30 0.35 -1.22% 28.30 115 28.35 1 62.89
2023-05-04 1789 1617000 776 46096350 28.30 28.75 28.10 28.55 0.25 0.88% 28.50 7 28.55 32 63.44
2023-05-05 1789 1357000 715 38388400 28.60 28.85 28.05 28.15 0.40 -1.4% 28.10 64 28.15 12 62.56
2023-05-08 1789 1485000 724 41267750 28.30 28.35 27.50 27.55 0.60 -2.13% 27.55 92 27.60 26 61.22
2023-05-09 1789 1033000 570 28495600 27.60 27.95 27.45 27.50 0.05 -0.18% 27.50 50 27.55 1 61.11
2023-05-10 1789 750000 344 20728650 27.60 27.80 27.45 27.65 0.15 0.55% 27.65 10 27.70 4 61.44
2023-05-11 1789 2148000 1009 57525400 27.70 27.70 26.35 26.40 1.25 -4.52% 26.40 22 26.45 13 66.00
2023-05-12 1789 1149000 543 30093000 26.45 26.45 26.05 26.20 0.20 -0.76% 26.20 15 26.30 3 65.50
2023-05-15 1789 1243474 704 32255583 26.25 26.30 25.80 25.90 0.30 -1.15% 25.90 80 25.95 2 64.75
2023-05-16 1789 1136000 644 29674500 25.95 26.45 25.85 26.15 0.25 0.97% 26.10 24 26.15 9 65.38
2023-05-17 1789 1490964 927 39560222 26.15 26.80 26.15 26.65 0.50 1.91% 26.65 39 26.75 69 66.62
2023-05-18 1789 1322000 522 35339850 26.55 26.90 26.50 26.90 0.25 0.94% 26.90 18 26.95 13 67.25
2023-05-19 1789 1641000 791 43453250 26.90 27.00 26.20 26.35 0.55 -2.04% 26.35 130 26.40 2 65.88
2023-05-22 1789 633000 331 16803050 26.35 26.70 26.35 26.55 0.20 0.76% 26.55 18 26.60 31 66.38
2023-05-23 1789 710000 320 18978850 26.60 26.85 26.45 26.80 0.25 0.94% 26.75 80 26.80 3 67.00
2023-05-24 1789 535000 297 14237200 26.70 26.75 26.50 26.60 0.20 -0.75% 26.60 78 26.65 6 66.50
2023-05-25 1789 723000 369 19049600 26.55 26.55 26.30 26.30 0.30 -1.13% 26.30 162 26.35 2 65.75
2023-05-26 1789 1289000 477 33648750 26.35 26.35 26.00 26.00 0.30 -1.14% 26.00 226 26.05 16 65.00
2023-05-29 1789 483000 214 12636000 26.10 26.25 26.05 26.20 0.20 0.77% 26.20 3 26.25 15 65.50
2023-05-30 1789 613000 290 15997450 26.20 26.20 26.00 26.05 0.15 -0.57% 26.05 38 26.10 2 65.12
2023-05-31 1789 694000 400 18138000 26.10 26.35 26.05 26.05 0.00 0% 26.05 75 26.10 2 65.12
2023-06-01 1789 452000 248 11819050 26.10 26.25 26.05 26.10 0.05 0.19% 26.10 31 26.20 4 65.25
2023-06-02 1789 639000 323 16803500 26.15 26.40 26.15 26.25 0.15 0.57% 26.20 70 26.25 1 65.62
2023-06-05 1789 634000 344 16839400 26.35 26.70 26.35 26.55 0.30 1.14% 26.55 6 26.60 3 66.38
2023-06-06 1789 574000 276 15262750 26.65 26.80 26.45 26.50 0.05 -0.19% 26.50 48 26.55 10 66.25
2023-06-07 1789 1048000 494 28071050 26.55 26.95 26.55 26.90 0.40 1.51% 26.85 12 26.90 18 67.25
2023-06-08 1789 1350000 576 35712550 26.60 26.75 26.25 26.35 0.55 -2.04% 26.35 5 26.40 6 65.88
2023-06-09 1789 627000 273 16546950 26.50 26.55 26.25 26.40 0.05 0.19% 26.40 3 26.45 50 66.00
2023-06-12 1789 1926000 980 52252550 27.90 27.90 26.75 26.90 0.50 1.89% 26.90 43 26.95 18 67.25
2023-06-13 1789 2646000 1311 72889350 27.05 27.90 27.00 27.70 0.80 2.97% 27.65 17 27.70 25 69.25
2023-06-14 1789 1675000 888 46349050 28.00 28.00 27.35 27.40 0.30 -1.08% 27.40 24 27.45 21 68.50
2023-06-15 1789 3040000 1338 85350550 27.70 28.40 27.55 28.05 0.65 2.37% 28.05 34 28.10 3 70.12
2023-06-16 1789 5204878 2778 150173589 28.05 29.35 28.05 28.60 0.55 1.96% 28.60 58 28.65 4 71.50
2023-06-19 1789 3650000 1600 106130500 28.65 29.45 28.60 29.00 0.40 1.4% 29.00 43 29.05 16 72.50
2023-06-20 1789 2503000 1210 72471150 29.05 29.40 28.60 28.90 0.10 -0.34% 28.85 132 28.90 15 72.25
2023-06-21 1789 2155000 936 62579350 29.00 29.30 28.85 28.95 0.05 0.17% 28.95 18 29.00 21 72.38
2023-06-26 1789 1036000 653 29927900 28.95 29.10 28.60 28.75 0.20 -0.69% 28.70 64 28.75 9 71.88
2023-06-27 1789 1697000 763 49030850 28.70 29.20 28.65 28.75 0.00 0% 28.70 67 28.75 13 71.88
2023-06-28 1789 3201000 1534 93466250 28.80 29.65 28.60 29.40 0.65 2.26% 29.40 12 29.45 57 73.50
2023-06-29 1789 3261000 1527 96181200 29.40 29.85 29.20 29.50 0.10 0.34% 29.45 14 29.50 35 73.75
2023-06-30 1789 4658000 2147 140180100 29.50 30.45 29.50 30.25 0.75 2.54% 30.20 23 30.25 16 75.62
2023-07-03 1789 3243000 1561 97079500 30.35 30.40 29.50 29.75 0.50 -1.65% 29.75 46 29.80 7 74.38
2023-07-04 1789 2170000 1024 65187850 29.80 30.45 29.75 29.75 0.00 0% 29.75 98 29.80 37 74.38
2023-07-05 1789 2412000 1138 71180500 29.65 29.80 29.25 29.40 0.35 -1.18% 29.40 84 29.45 2 73.50
2023-07-06 1789 2354000 1118 68094450 29.10 29.45 28.65 28.70 0.00 -2.38% 28.70 11 28.75 11 71.75
2023-07-07 1789 1595000 855 45217900 28.65 28.70 28.15 28.20 0.50 -1.74% 28.15 15 28.20 4 70.50
2023-07-10 1789 3259000 1462 95563300 28.80 29.80 28.65 29.50 1.30 4.61% 29.50 33 29.55 16 73.75
2023-07-11 1789 1341000 768 39498650 29.65 29.65 29.15 29.45 0.05 -0.17% 29.45 32 29.50 31 73.62
2023-07-12 1789 1460000 768 42317850 29.55 29.55 28.65 28.95 0.50 -1.7% 28.95 14 29.00 7 72.38
2023-07-13 1789 890000 562 25671050 29.05 29.05 28.65 28.85 0.10 -0.35% 28.85 2 28.90 17 72.12
2023-07-14 1789 3647000 1860 109585350 29.05 30.45 28.80 30.25 1.40 4.85% 30.20 25 30.25 7 75.62
2023-07-18 1789 21092000 10495 725470750 34.90 35.80 33.15 33.70 0.45 11.4% 33.65 44 33.70 87 84.25
2023-07-19 1789 11872000 5972 405170650 34.05 35.00 33.00 33.35 0.35 -1.04% 33.30 41 33.35 14 83.38
2023-07-20 1789 18601000 8023 583944500 34.00 34.05 30.10 31.30 2.05 -6.15% 31.25 31 31.30 23 78.25
2023-07-21 1789 8423000 4343 269207000 31.30 32.90 31.30 31.50 0.20 0.64% 31.45 105 31.50 36 78.75
2023-07-24 1789 4860000 2584 155978150 31.60 32.50 31.60 32.10 0.60 1.9% 32.10 44 32.15 65 80.25
2023-07-25 1789 3882000 1894 127154700 32.25 33.15 32.20 32.80 0.70 2.18% 32.80 55 32.85 57 82.00
2023-07-27 1789 2826000 1425 89104000 31.80 32.00 31.15 31.60 0.05 -3.66% 31.60 37 31.65 15 79.00
2023-07-28 1789 2041000 1075 64191800 31.90 31.95 31.15 31.70 0.10 0.32% 31.65 31 31.70 20 79.25
2023-07-31 1789 2851000 1422 91439150 31.90 32.50 31.50 31.85 0.15 0.47% 31.85 1 31.95 1 79.62
2023-08-01 1789 2854000 1353 92723800 32.00 32.75 32.00 32.70 0.85 2.67% 32.70 116 32.75 33 81.75
2023-08-02 1789 4839000 2361 156750300 33.00 33.20 31.70 31.75 0.95 -2.91% 31.75 25 31.80 9 79.38
2023-08-04 1789 1141000 663 36232300 31.75 32.05 31.45 31.75 0.00 0% 31.75 37 31.80 21 79.38
2023-08-07 1789 1452000 789 46252150 31.95 32.30 31.50 32.10 0.35 1.1% 32.10 20 32.15 11 80.25
2023-08-08 1789 3052000 1614 94907350 31.95 31.95 30.65 30.90 1.20 -3.74% 30.90 52 30.95 36 93.64
2023-08-09 1789 1295000 610 39998200 31.00 31.30 30.70 30.75 0.15 -0.49% 30.75 46 30.80 5 93.18
2023-08-10 1789 4315000 2168 125640550 29.80 29.95 28.60 29.05 1.70 -5.53% 29.05 49 29.10 40 88.03
2023-08-11 1789 2027000 1024 58045100 28.85 29.20 28.40 28.55 0.50 -1.72% 28.50 21 28.55 46 86.52
2023-08-14 1789 2216000 942 61828550 28.20 28.30 27.60 28.00 0.55 -1.93% 28.00 3 28.05 5 84.85
2023-08-15 1789 889000 527 24909600 28.20 28.30 27.80 27.85 0.15 -0.54% 27.85 26 27.95 15 84.39
2023-08-16 1789 730000 475 20369100 27.95 28.20 27.55 27.90 0.05 0.18% 27.90 2 27.95 7 84.55
2023-08-17 1789 1646000 723 46052450 27.95 28.30 27.50 28.00 0.10 0.36% 28.00 18 28.05 26 84.85
2023-08-18 1789 2417000 1139 66667050 28.10 28.10 27.20 27.30 0.70 -2.5% 27.30 13 27.35 6 82.73
2023-08-21 1789 1199000 699 32478350 27.30 27.35 26.80 27.20 0.10 -0.37% 27.15 7 27.20 1 82.42
2023-08-22 1789 889000 487 24053550 27.30 27.35 26.85 27.00 0.20 -0.74% 26.95 22 27.00 3 81.82
2023-08-23 1789 607000 369 16427950 27.05 27.25 26.90 27.10 0.10 0.37% 27.10 9 27.15 4 82.12
2023-08-24 1789 941000 512 25365900 27.10 27.25 26.70 26.85 0.25 -0.92% 26.85 8 26.90 4 81.36
2023-08-25 1789 657000 406 17643400 26.85 27.05 26.65 26.90 0.05 0.19% 26.85 30 26.90 7 81.52
2023-08-28 1789 1020000 513 27236250 26.95 27.00 26.60 26.60 0.30 -1.12% 26.60 65 26.65 8 80.61
2023-08-29 1789 477000 273 12867450 26.90 27.20 26.85 27.10 0.50 1.88% 27.00 18 27.10 6 82.12
2023-08-30 1789 427000 242 11586900 27.15 27.25 27.05 27.15 0.05 0.18% 27.15 6 27.20 10 82.27
2023-08-31 1789 761000 579 20591850 27.25 27.30 26.90 27.15 0.00 0% 27.15 13 27.20 10 82.27
2023-09-01 1789 969000 571 26686950 27.25 27.75 27.10 27.55 0.40 1.47% 27.55 2 27.60 6 83.48
2023-09-04 1789 503000 305 13795800 27.75 27.75 27.20 27.55 0.00 0% 27.55 3 27.60 13 83.48
2023-09-05 1789 355000 217 9698000 27.40 27.50 27.20 27.25 0.30 -1.09% 27.25 23 27.35 1 82.58
2023-09-06 1789 581000 428 15715000 27.25 27.25 26.85 26.95 0.30 -1.1% 26.95 8 27.00 11 81.67
2023-09-07 1789 522000 299 14005150 26.85 26.95 26.75 26.85 0.10 -0.37% 26.80 8 26.85 3 81.36
2023-09-08 1789 479000 306 12904500 26.75 27.15 26.70 27.10 0.25 0.93% 27.10 2 27.15 2 82.12
2023-09-11 1789 956000 517 25617550 26.95 27.25 26.60 26.75 0.35 -1.29% 26.70 1 26.75 22 81.06
2023-09-12 1789 352000 205 9427000 26.75 26.95 26.60 26.80 0.05 0.19% 26.75 10 26.80 6 81.21
2023-09-13 1789 333000 180 8992050 26.75 27.10 26.75 27.00 0.20 0.75% 27.00 3 27.05 2 81.82
2023-09-14 1789 520000 305 14186300 27.00 27.40 27.00 27.35 0.35 1.3% 27.35 6 27.40 14 82.88
2023-09-15 1789 364000 250 9992450 27.40 27.55 27.35 27.40 0.05 0.18% 27.40 5 27.50 25 83.03
2023-09-18 1789 511000 288 14149650 27.40 27.85 27.35 27.70 0.30 1.09% 27.60 5 27.70 15 83.94
2023-09-19 1789 488000 278 13524850 27.75 27.90 27.50 27.70 0.00 0% 27.60 4 27.70 2 83.94
2023-09-20 1789 421000 284 11533800 27.75 27.75 27.25 27.25 0.45 -1.62% 27.25 7 27.30 1 82.58
2023-09-21 1789 416000 274 11220400 27.25 27.25 26.85 26.90 0.35 -1.28% 26.90 1 26.95 2 81.52
2023-09-22 1789 285000 209 7682100 27.25 27.25 26.75 27.05 0.15 0.56% 27.00 1 27.05 16 81.97
2023-09-25 1789 185000 133 5022950 27.05 27.25 27.05 27.20 0.15 0.55% 27.15 1 27.20 13 82.42
2023-09-26 1789 311000 216 8388150 27.20 27.20 26.85 26.95 0.25 -0.92% 26.90 3 26.95 3 81.67
2023-09-27 1789 247000 179 6665200 26.95 27.10 26.85 27.00 0.05 0.19% 27.00 1 27.05 4 81.82
2023-09-28 1789 563000 306 15444450 27.05 27.60 27.00 27.50 0.50 1.85% 27.50 6 27.55 7 83.33
2023-10-02 1789 343000 200 9378550 27.50 27.55 27.25 27.35 0.15 -0.55% 27.35 3 27.40 4 82.88
2023-10-03 1789 445000 223 12153000 27.45 27.45 27.15 27.25 0.10 -0.37% 27.25 1 27.30 3 82.58
2023-10-04 1789 713000 448 19642300 27.50 28.05 27.25 27.25 0.00 0% 27.25 1 27.40 2 82.58
2023-10-05 1789 685000 334 18922600 27.25 28.00 27.20 27.40 0.15 0.55% 27.40 4 27.45 2 83.03
2023-10-06 1789 479000 267 13247850 27.45 27.80 27.40 27.75 0.35 1.28% 27.70 12 27.75 2 84.09
2023-10-11 1789 933000 500 25827800 27.95 28.00 27.30 27.60 0.15 -0.54% 27.60 22 27.65 1 83.64
2023-10-12 1789 409000 235 11367100 27.80 27.90 27.60 27.80 0.20 0.72% 27.80 15 27.85 6 84.24
2023-10-13 1789 328000 209 9060650 27.60 27.90 27.45 27.50 0.30 -1.08% 27.45 25 27.50 2 83.33
2023-10-16 1789 386000 218 10511450 27.65 27.65 27.10 27.10 0.40 -1.45% 27.10 1 27.15 1 82.12
2023-10-17 1789 346000 213 9393000 27.20 27.35 27.00 27.10 0.00 0% 27.05 10 27.10 1 82.12
2023-10-18 1789 1319000 648 35061550 27.25 27.25 26.20 26.40 0.70 -2.58% 26.40 19 26.50 3 80.00
2023-10-19 1789 890000 401 23385350 26.30 26.45 26.15 26.25 0.15 -0.57% 26.25 35 26.35 7 79.55
2023-10-20 1789 1134000 600 29248100 26.10 26.10 25.65 25.70 0.55 -2.1% 25.70 54 25.75 11 77.88
2023-10-23 1789 868000 385 22517650 25.70 26.15 25.50 25.95 0.25 0.97% 25.95 3 26.00 4 78.64
2023-10-24 1789 507000 302 13393900 26.05 26.65 26.05 26.55 0.60 2.31% 26.45 22 26.55 16 80.45
2023-10-25 1789 270476 365 7157794 26.60 26.75 26.35 26.35 0.20 -0.75% 26.35 5 26.40 10 79.85
2023-10-26 1789 857000 451 22180700 26.25 26.25 25.70 25.75 0.60 -2.28% 25.75 33 25.80 4 78.03
2023-10-27 1789 807000 474 21265050 25.75 26.65 25.70 26.45 0.70 2.72% 26.40 33 26.45 4 80.15
2023-10-30 1789 373000 262 9972300 26.70 26.85 26.60 26.65 0.20 0.76% 26.65 5 26.70 1 80.76
2023-10-31 1789 442000 321 11768900 26.85 26.85 26.35 26.50 0.15 -0.56% 26.50 5 26.55 4 80.30
2023-11-01 1789 450000 281 12022150 26.90 27.10 26.40 26.50 0.00 0% 26.50 10 26.55 4 80.30
2023-11-02 1789 516000 335 13628900 26.55 26.75 26.15 26.40 0.10 -0.38% 26.35 25 26.40 3 80.00
2023-11-03 1789 429000 261 11287450 26.55 26.65 26.15 26.25 0.15 -0.57% 26.25 6 26.30 1 79.55
2023-11-06 1789 311000 184 8258850 26.30 26.70 26.25 26.65 0.40 1.52% 26.60 3 26.70 22 80.76
2023-11-07 1789 5267000 2631 146502050 26.65 28.20 26.65 27.45 0.80 3% 27.45 34 27.50 2 83.18
2023-11-08 1789 3838000 1984 100412300 26.10 26.65 25.90 26.05 1.40 -5.1% 26.05 75 26.10 10 89.83
2023-11-09 1789 1199000 595 31102300 26.10 26.15 25.75 25.90 0.15 -0.58% 25.90 5 25.95 21 89.31
2023-11-10 1789 997000 444 25821800 25.90 26.10 25.80 25.85 0.05 -0.19% 25.85 67 25.90 5 89.14
2023-11-13 1789 684000 338 17666650 26.00 26.00 25.70 25.80 0.05 -0.19% 25.80 10 25.90 14 88.97
2023-11-14 1789 772000 416 19855400 25.70 25.85 25.60 25.75 0.05 -0.19% 25.75 12 25.80 52 88.79
2023-11-15 1789 882000 471 22962450 25.85 26.25 25.85 26.15 0.40 1.55% 26.15 12 26.20 18 90.17
2023-11-16 1789 741000 332 19360000 26.10 26.30 25.95 26.00 0.15 -0.57% 26.00 110 26.05 1 89.66
2023-11-17 1789 595000 293 15471700 26.15 26.15 25.90 25.90 0.10 -0.38% 25.90 88 25.95 5 89.31
2023-11-20 1789 655000 313 17033500 25.95 26.10 25.85 26.10 0.20 0.77% 26.05 4 26.10 25 90.00
2023-11-21 1789 741000 371 19411900 26.15 26.35 26.05 26.20 0.10 0.38% 26.15 37 26.20 14 90.34
2023-11-22 1789 651000 378 17140450 26.20 26.45 26.20 26.25 0.05 0.19% 26.25 7 26.30 2 90.52
2023-11-23 1789 383000 255 10018800 26.20 26.30 26.05 26.10 0.15 -0.57% 26.10 15 26.15 3 90.00
2023-11-24 1789 382000 215 9984650 26.10 26.30 26.10 26.10 0.00 0% 26.10 21 26.15 18 90.00
2023-11-27 1789 1891000 1003 50631500 26.30 27.10 26.30 26.60 0.50 1.92% 26.60 43 26.65 2 91.72
2023-11-28 1789 787000 470 20823250 26.75 26.75 26.35 26.40 0.20 -0.75% 26.40 7 26.45 7 91.03
2023-11-29 1789 599000 280 15880650 26.50 26.70 26.35 26.55 0.15 0.57% 26.50 29 26.55 23 91.55
2023-11-30 1789 1129000 709 29819900 26.65 26.85 26.25 26.45 0.10 -0.38% 26.40 3 26.45 45 91.21
2023-12-01 1789 1437000 773 38460150 26.45 27.00 26.40 26.85 0.40 1.51% 26.85 24 26.90 15 92.59
2023-12-04 1789 1668000 881 45559950 26.95 27.60 26.80 27.20 0.35 1.3% 27.15 29 27.20 14 93.79
2023-12-05 1789 655000 417 17723800 27.35 27.35 26.90 26.95 0.25 -0.92% 26.95 26 27.00 19 92.93
2023-12-06 1789 595000 296 15995050 27.00 27.05 26.80 26.90 0.05 -0.19% 26.85 27 26.90 3 92.76
2023-12-07 1789 869000 472 23151100 27.00 27.00 26.50 26.60 0.30 -1.12% 26.55 50 26.60 9 91.72
2023-12-08 1789 873000 411 23102900 26.80 26.80 26.35 26.35 0.25 -0.94% 26.35 13 26.45 5 90.86
2023-12-11 1789 749000 285 19700750 26.40 26.55 26.20 26.20 0.15 -0.57% 26.20 48 26.25 6 90.34
2023-12-12 1789 452000 293 11801800 26.25 26.30 26.05 26.10 0.10 -0.38% 26.10 33 26.15 5 90.00
2023-12-13 1789 571000 296 14885050 26.10 26.25 26.00 26.00 0.10 -0.38% 26.00 63 26.05 2 89.66
2023-12-14 1789 468000 312 12283050 26.10 26.35 26.10 26.25 0.25 0.96% 26.25 8 26.30 5 90.52
2023-12-15 1789 577000 311 15183150 26.30 26.50 26.20 26.30 0.05 0.19% 26.25 76 26.45 12 90.69
2023-12-18 1789 391000 231 10330950 26.30 26.65 26.30 26.30 0.00 0% 26.25 14 26.30 3 90.69
2023-12-19 1789 301000 172 7883650 26.35 26.35 26.15 26.15 0.15 -0.57% 26.15 54 26.20 3 90.17
2023-12-20 1789 544000 277 14320200 26.15 26.50 26.15 26.30 0.15 0.57% 26.25 35 26.35 6 90.69
2023-12-21 1789 774000 427 20235000 26.25 26.40 26.05 26.05 0.25 -0.95% 26.05 62 26.10 8 89.83
2023-12-22 1789 290000 189 7570800 26.05 26.20 26.05 26.15 0.10 0.38% 26.15 10 26.20 12 90.17
2023-12-25 1789 358000 158 9355650 26.20 26.20 26.10 26.10 0.05 -0.19% 26.10 79 26.15 10 90.00
2023-12-26 1789 559000 310 14746200 26.25 26.55 26.20 26.50 0.40 1.53% 26.45 76 26.55 25 91.38
2023-12-27 1789 473000 254 12510400 26.50 26.55 26.30 26.40 0.10 -0.38% 26.40 9 26.50 25 91.03
2023-12-28 1789 345000 205 9090300 26.40 26.50 26.30 26.50 0.10 0.38% 26.35 5 26.50 49 91.38
2023-12-29 1789 473000 234 12474800 26.30 26.50 26.30 26.40 0.10 -0.38% 26.35 5 26.40 4 91.03