國建(2501)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　　15.40
0
0%		15.75
0.35
2.27%		15.90
0.15
0.95%		16.05
0.15
0.94%		 　16.25
0.2
1.25%		16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.30
0.1
0.62%		16.10
-0.2
-1.23%		 　16.05
-0.05
-0.31%		16.05
0
0%		 　　　　　　　　　　　16.10
0.05
0.31%		16.35
0.25
1.55%		16.07
2 月16.30
-0.05
-0.31%		16.35
0.05
0.31%		16.50
0.15
0.92%		 　16.70
0.2
1.21%		16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.80
0.1
0.6%		16.60
-0.2
-1.19%		 　16.75
0.15
0.9%		16.80
0.05
0.3%		16.65
-0.15
-0.89%		16.75
0.1
0.6%		16.70
-0.05
-0.3%		 　16.75
0.05
0.3%		16.75
0
0%		16.75
0
0%		16.90
0.15
0.9%		17.30
0.4
2.37%		 16.83
3 月17.20
-0.1
-0.58%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		 　17.35
0.2
1.17%		17.55
0.2
1.15%		17.60
0.05
0.28%		17.35
-0.25
-1.42%		17.05
-0.3
-1.73%		 　17.15
0.1
0.59%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		16.70
-0.3
-1.76%		16.85
0.15
0.9%		 　16.80
-0.05
-0.3%		17.20
0.4
2.38%		17.25
0.05
0.29%		17.30
0.05
0.29%		17.20
-0.1
-0.58%		 　17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.05
0
0%		17.05
0
0%		17.10
0.05
0.29%		17.14
4 月 　　　　17.20
0.1
0.58%		17.15
-0.05
-0.29%		 　17.15
0
0%		17.15
0
0%		17.20
0.05
0.29%		17.20
0
0%		17.20
0
0%		 　17.40
0.2
1.16%		17.20
-0.2
-1.15%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		16.95
-0.2
-1.17%		 　17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.20
0.2
1.18%		17.10
-0.1
-0.58%		16.90
-0.2
-1.17%		 17.09
5 月　16.60
-0.3
-1.78%		16.40
-0.2
-1.2%		16.50
0.1
0.61%		16.60
0.1
0.61%		 　16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		16.25
-0.15
-0.91%		16.25
0
0%		 　16.20
-0.05
-0.31%		16.30
0.1
0.62%		16.50
0.2
1.23%		16.50
0
0%		16.35
-0.15
-0.91%		 　16.45
0.1
0.61%		16.55
0.1
0.61%		16.60
0.05
0.3%		16.40
-0.2
-1.2%		16.30
-0.1
-0.61%		 　16.25
-0.05
-0.31%		16.30
0.05
0.31%		16.50
0.2
1.23%		16.41
6 月16.25
-0.25
-1.52%		16.30
0.05
0.31%		 　16.45
0.15
0.92%		16.35
-0.1
-0.61%		16.35
0
0%		16.30
-0.05
-0.31%		16.35
0.05
0.31%		 　16.25
-0.1
-0.61%		16.25
0
0%		16.25
0
0%		16.25
0
0%		16.20
-0.05
-0.31%		 　16.30
0.1
0.62%		16.25
-0.05
-0.31%		16.30
0.05
0.31%		 　　　16.40
0.1
0.61%		16.30
-0.1
-0.61%		16.30
0
0%		16.40
0.1
0.61%		16.30
-0.1
-0.61%		 16.31
7 月　　16.30
0
0%		16.25
-0.05
-0.31%		16.20
-0.05
-0.31%		16.20
0
0%		16.10
-0.1
-0.62%		 　16.05
-0.05
-0.31%		16.20
0.15
0.93%		16.20
0
0%		15.90
-0.3
-1.85%		15.90
0
0%		 　　15.75
-0.15
-0.94%		15.65
-0.1
-0.63%		15.80
0.15
0.96%		15.65
-0.15
-0.95%		 　15.60
-0.05
-0.32%		15.60
0
0%		 15.65
0.05
0.32%		15.70
0.05
0.32%		 15.75
0.05
0.32%		15.88
8 月15.80
0.05
0.32%		15.70
-0.1
-0.63%		 15.70
0
0%		 　15.80
0.1
0.64%		15.65
-0.15
-0.95%		15.65
0
0%		15.65
0
0%		15.50
-0.15
-0.96%		 　15.10
-0.4
-2.58%		15.15
0.05
0.33%		15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		 　15.00
0
0%		14.95
-0.05
-0.33%		14.95
0
0%		14.90
-0.05
-0.33%		14.90
0
0%		 　15.00
0.1
0.67%		15.05
0.05
0.33%		15.10
0.05
0.33%		15.15
0.05
0.33%		15.27
9 月15.25
0.1
0.66%		 　15.30
0.05
0.33%		15.30
0
0%		15.05
-0.25
-1.63%		15.10
0.05
0.33%		15.10
0
0%		 　15.15
0.05
0.33%		15.20
0.05
0.33%		15.20
0
0%		15.25
0.05
0.33%		15.25
0
0%		 　15.25
0
0%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		15.05
-0.05
-0.33%		 　15.05
0
0%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		15.05
0.05
0.33%		 15.15
10 月　15.10
0.05
0.33%		15.20
0.1
0.66%		15.00
-0.2
-1.32%		15.00
0
0%		15.00
0
0%		 　　　15.50
0.5
3.33%		15.50
0
0%		15.35
-0.15
-0.97%		 　15.45
0.1
0.65%		15.35
-0.1
-0.65%		15.30
-0.05
-0.33%		15.10
-0.2
-1.31%		15.10
0
0%		 　15.10
0
0%		15.15
0.05
0.33%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		15.20
0.1
0.66%		 　15.20
0
0%		15.20
0
0%		15.23
11 月15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.35
0.15
0.99%		 　15.45
0.1
0.65%		15.40
-0.05
-0.32%		15.40
0
0%		15.45
0.05
0.32%		15.45
0
0%		 　15.30
-0.15
-0.97%		15.30
0
0%		15.60
0.3
1.96%		15.55
-0.05
-0.32%		15.55
0
0%		 　15.75
0.2
1.29%		15.90
0.15
0.95%		16.15
0.25
1.57%		16.15
0
0%		16.05
-0.1
-0.62%		 　15.95
-0.1
-0.62%		16.10
0.15
0.94%		15.95
-0.15
-0.93%		16.05
0.1
0.63%		 15.65
12 月16.00
-0.05
-0.31%		 　16.20
0.2
1.25%		16.30
0.1
0.62%		16.25
-0.05
-0.31%		16.15
-0.1
-0.62%		16.20
0.05
0.31%		 　16.25
0.05
0.31%		16.30
0.05
0.31%		16.50
0.2
1.23%		17.00
0.5
3.03%		17.40
0.4
2.35%		 　17.25
-0.15
-0.86%		17.20
-0.05
-0.29%		16.80
-0.4
-2.33%		17.00
0.2
1.19%		16.95
-0.05
-0.29%		 　17.05
0.1
0.59%		17.35
0.3
1.76%		17.70
0.35
2.02%		17.70
0
0%		18.15
0.45
2.54%		　　16.82

說明:最高漲幅:3.33%最低跌幅:-2.58% 最高價:18.15最低價:14.90平均價:16.15,灰色底表示週末,漲134天(16.95)元,跌112天(-13.75)元,平盤55天
3%=4,2%=9,1%=69,0%=107,-0%=2,-1%=10,-2%=39,-3%=61,

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 2501 383000 211 5867050 15.25 15.45 15.20 15.40 0.15 0% 15.40 28 15.45 51 15.10
2023-01-04 2501 927000 459 14495050 15.50 15.75 15.45 15.75 0.35 2.27% 15.75 9 15.80 110 15.44
2023-01-05 2501 876000 392 13876300 15.75 15.95 15.75 15.90 0.15 0.95% 15.85 8 15.90 30 15.59
2023-01-06 2501 960000 421 15366350 15.80 16.10 15.75 16.05 0.15 0.94% 16.00 11 16.05 14 15.74
2023-01-09 2501 952000 407 15370800 16.15 16.25 16.00 16.25 0.20 1.25% 16.25 7 16.30 99 15.93
2023-01-10 2501 783000 402 12687900 16.30 16.35 16.05 16.15 0.10 -0.62% 16.10 14 16.15 14 15.83
2023-01-11 2501 991000 476 16110250 16.20 16.40 16.15 16.20 0.05 0.31% 16.20 82 16.25 41 15.88
2023-01-12 2501 503000 337 8206850 16.45 16.45 16.25 16.30 0.10 0.62% 16.25 33 16.30 22 15.98
2023-01-13 2501 572000 325 9232050 16.30 16.30 16.05 16.10 0.20 -1.23% 16.05 74 16.10 17 15.78
2023-01-16 2501 491000 248 7880500 16.10 16.10 16.00 16.05 0.05 -0.31% 16.00 126 16.05 38 15.74
2023-01-17 2501 243000 153 3904400 16.05 16.10 16.00 16.05 0.00 0% 16.05 3 16.10 18 15.74
2023-01-30 2501 471000 247 7641150 16.10 16.35 16.10 16.10 0.05 0.31% 16.10 29 16.20 1 15.78
2023-01-31 2501 441000 296 7185950 16.10 16.40 16.10 16.35 0.25 1.55% 16.30 5 16.35 11 16.03
2023-02-01 2501 300000 187 4882300 16.40 16.40 16.20 16.30 0.05 -0.31% 16.25 57 16.30 29 15.98
2023-02-02 2501 619000 318 10075800 16.30 16.35 16.20 16.35 0.05 0.31% 16.30 8 16.35 66 16.03
2023-02-03 2501 584000 380 9575000 16.35 16.50 16.25 16.50 0.15 0.92% 16.45 7 16.50 75 16.18
2023-02-06 2501 597000 312 9902700 16.50 16.70 16.45 16.70 0.20 1.21% 16.65 4 16.70 21 16.37
2023-02-07 2501 478000 330 7949400 16.75 16.75 16.55 16.65 0.05 -0.3% 16.60 29 16.65 5 16.32
2023-02-08 2501 627000 349 10418400 16.65 16.75 16.50 16.70 0.05 0.3% 16.70 5 16.75 23 16.37
2023-02-09 2501 503000 321 8424200 16.50 16.80 16.50 16.80 0.10 0.6% 16.75 5 16.80 29 16.47
2023-02-10 2501 604000 338 10041350 16.70 16.70 16.55 16.60 0.20 -1.19% 16.60 6 16.65 25 16.27
2023-02-13 2501 420000 278 6977800 16.60 16.75 16.50 16.75 0.15 0.9% 16.70 5 16.75 71 16.42
2023-02-14 2501 323000 238 5422300 16.75 16.85 16.65 16.80 0.05 0.3% 16.75 32 16.80 14 16.47
2023-02-15 2501 444000 191 7392900 16.80 16.80 16.60 16.65 0.15 -0.89% 16.65 68 16.70 44 16.32
2023-02-16 2501 316000 177 5272900 16.65 16.75 16.60 16.75 0.10 0.6% 16.70 17 16.75 29 16.42
2023-02-17 2501 237000 135 3957500 16.65 16.75 16.65 16.70 0.05 -0.3% 16.70 16 16.75 28 16.37
2023-02-20 2501 466000 202 7806950 16.70 16.85 16.65 16.75 0.05 0.3% 16.70 48 16.75 1 16.42
2023-02-21 2501 223000 148 3732350 16.70 16.80 16.70 16.75 0.00 0% 16.75 13 16.80 42 16.42
2023-02-22 2501 370000 221 6158550 16.70 16.75 16.60 16.75 0.00 0% 16.75 2 16.80 43 16.42
2023-02-23 2501 425000 244 7152200 16.75 16.95 16.70 16.90 0.15 0.9% 16.90 3 16.95 70 16.57
2023-02-24 2501 932000 487 16017750 16.95 17.30 16.95 17.30 0.40 2.37% 17.20 18 17.30 163 16.96
2023-03-01 2501 447000 208 7690550 17.15 17.25 17.15 17.20 0.10 -0.58% 17.15 98 17.25 67 16.86
2023-03-02 2501 336000 164 5781150 17.30 17.30 17.15 17.25 0.05 0.29% 17.20 2 17.25 22 16.91
2023-03-03 2501 321000 160 5513150 17.30 17.30 17.10 17.15 0.10 -0.58% 17.15 24 17.20 14 16.81
2023-03-06 2501 450000 255 7801950 17.20 17.45 17.20 17.35 0.20 1.17% 17.35 7 17.40 87 17.01
2023-03-07 2501 416000 216 7260450 17.45 17.55 17.40 17.55 0.20 1.15% 17.50 22 17.55 32 17.21
2023-03-08 2501 498000 280 8729900 17.60 17.60 17.45 17.60 0.05 0.28% 17.60 10 17.65 54 17.25
2023-03-09 2501 475000 268 8309450 17.70 17.70 17.35 17.35 0.25 -1.42% 17.30 30 17.40 12 17.01
2023-03-10 2501 820000 409 14046350 17.25 17.25 17.05 17.05 0.30 -1.73% 17.05 47 17.10 15 16.72
2023-03-13 2501 855000 350 14533600 17.00 17.15 16.85 17.15 0.10 0.59% 17.15 7 17.20 52 16.81
2023-03-14 2501 369000 199 6280800 17.10 17.10 16.95 17.05 0.10 -0.58% 17.05 7 17.10 24 16.72
2023-03-15 2501 605000 362 10304500 17.25 17.25 16.90 17.00 0.05 -0.29% 16.95 10 17.00 4 16.67
2023-03-16 2501 1056000 574 17649800 16.85 16.90 16.60 16.70 0.30 -1.76% 16.65 22 16.70 4 16.37
2023-03-17 2501 219000 117 3681150 16.75 16.85 16.70 16.85 0.15 0.9% 16.85 10 16.90 32 16.20
2023-03-20 2501 380000 185 6386750 17.00 17.00 16.75 16.80 0.05 -0.3% 16.75 23 16.80 24 16.15
2023-03-21 2501 597000 314 10224150 17.00 17.25 16.90 17.20 0.40 2.38% 17.15 48 17.20 22 16.54
2023-03-22 2501 375000 217 6464350 17.20 17.30 17.20 17.25 0.05 0.29% 17.20 41 17.25 1 16.59
2023-03-23 2501 214000 120 3694200 17.20 17.30 17.20 17.30 0.05 0.29% 17.25 22 17.30 33 16.63
2023-03-24 2501 334000 162 5744450 17.30 17.30 17.15 17.20 0.10 -0.58% 17.20 37 17.30 19 16.54
2023-03-27 2501 441000 205 7528700 17.20 17.20 17.00 17.10 0.10 -0.58% 17.05 13 17.10 8 16.44
2023-03-28 2501 228000 119 3888100 17.05 17.10 17.00 17.05 0.05 -0.29% 17.05 10 17.10 61 16.39
2023-03-29 2501 267000 168 4534800 17.00 17.10 16.90 17.05 0.00 0% 17.00 4 17.05 62 16.39
2023-03-30 2501 298000 142 5070200 17.05 17.10 16.95 17.05 0.00 0% 17.05 6 17.10 41 16.39
2023-03-31 2501 208000 103 3554400 17.05 17.15 17.05 17.10 0.05 0.29% 17.10 1 17.15 44 16.44
2023-04-06 2501 454000 247 7814200 17.20 17.30 17.10 17.20 0.10 0.58% 17.20 5 17.25 1 16.54
2023-04-07 2501 412000 233 7053400 17.25 17.25 17.05 17.15 0.05 -0.29% 17.10 8 17.20 19 16.49
2023-04-10 2501 231000 111 3949550 17.20 17.20 17.05 17.15 0.00 0% 17.10 13 17.15 9 16.49
2023-04-11 2501 284000 160 4870650 17.15 17.20 17.10 17.15 0.00 0% 17.10 42 17.15 21 16.49
2023-04-12 2501 580000 235 9943750 17.15 17.30 17.05 17.20 0.05 0.29% 17.20 19 17.25 23 16.54
2023-04-13 2501 1015000 347 17535050 17.30 17.50 17.15 17.20 0.00 0% 17.20 30 17.25 4 16.54
2023-04-14 2501 709000 254 12209800 17.20 17.30 17.15 17.20 0.00 0% 17.20 44 17.25 19 16.54
2023-04-17 2501 971000 413 16773400 17.20 17.45 17.15 17.40 0.20 1.16% 17.35 18 17.40 27 16.73
2023-04-18 2501 996000 316 17167550 17.40 17.40 17.15 17.20 0.20 -1.15% 17.20 27 17.25 4 16.54
2023-04-19 2501 862000 342 14838550 17.20 17.30 17.15 17.25 0.05 0.29% 17.20 2 17.25 10 16.59
2023-04-20 2501 501000 251 8596150 17.30 17.30 17.10 17.15 0.10 -0.58% 17.15 9 17.20 25 16.49
2023-04-21 2501 936000 419 15918000 17.10 17.15 16.80 16.95 0.20 -1.17% 16.95 22 17.00 53 16.30
2023-04-24 2501 552000 243 9364950 16.95 17.10 16.90 17.05 0.10 0.59% 17.05 3 17.10 19 16.39
2023-04-25 2501 613000 279 10395000 17.15 17.15 16.90 17.00 0.05 -0.29% 16.95 3 17.00 16 16.35
2023-04-26 2501 592000 329 10127500 17.00 17.25 17.00 17.20 0.20 1.18% 17.15 1 17.20 19 16.54
2023-04-27 2501 312000 215 5318250 17.20 17.20 17.00 17.10 0.10 -0.58% 17.10 1 17.15 23 16.44
2023-04-28 2501 1590000 683 26710300 16.85 16.90 16.60 16.90 0.20 -1.17% 16.85 2 16.90 25 16.25
2023-05-02 2501 1648000 946 27479200 16.90 16.90 16.55 16.60 0.30 -1.78% 16.60 19 16.65 36 15.96
2023-05-03 2501 1397000 662 22952100 16.60 16.60 16.35 16.40 0.20 -1.2% 16.40 12 16.45 24 15.77
2023-05-04 2501 382000 247 6287700 16.40 16.55 16.35 16.50 0.10 0.61% 16.50 11 16.55 13 15.87
2023-05-05 2501 481000 257 7920850 16.50 16.60 16.40 16.60 0.10 0.61% 16.55 24 16.60 20 15.96
2023-05-08 2501 485000 315 8004200 16.60 16.60 16.45 16.50 0.10 -0.6% 16.50 9 16.55 33 15.87
2023-05-09 2501 483000 213 7948900 16.55 16.60 16.40 16.45 0.05 -0.3% 16.40 118 16.45 1 15.82
2023-05-10 2501 600000 286 9839900 16.45 16.50 16.35 16.40 0.05 -0.3% 16.35 83 16.40 1 15.77
2023-05-11 2501 1534000 539 24934650 16.40 16.40 16.20 16.25 0.15 -0.91% 16.25 17 16.30 48 15.62
2023-05-12 2501 641000 304 10378750 16.35 16.35 16.15 16.25 0.00 0% 16.20 18 16.25 25 15.62
2023-05-15 2501 947000 460 15256100 16.20 16.20 16.05 16.20 0.05 -0.31% 16.15 18 16.20 14 15.58
2023-05-16 2501 902000 386 14626500 16.15 16.30 16.10 16.30 0.10 0.62% 16.25 19 16.30 20 12.07
2023-05-17 2501 1462104 950 24020649 16.25 16.60 16.25 16.50 0.20 1.23% 16.45 17 16.55 7 12.22
2023-05-18 2501 1133000 370 18732100 16.50 16.65 16.45 16.50 0.00 0% 16.50 3 16.55 32 12.22
2023-05-19 2501 862000 346 14121750 16.50 16.50 16.30 16.35 0.15 -0.91% 16.35 19 16.40 7 12.11
2023-05-22 2501 499000 205 8171900 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 14 16.45 8 12.19
2023-05-23 2501 406000 198 6695800 16.45 16.55 16.40 16.55 0.10 0.61% 16.50 1 16.55 24 12.26
2023-05-24 2501 622000 289 10289600 16.50 16.65 16.45 16.60 0.05 0.3% 16.60 20 16.65 51 12.30
2023-05-25 2501 658000 227 10835850 16.60 16.60 16.40 16.40 0.20 -1.2% 16.40 67 16.45 30 12.15
2023-05-26 2501 374000 206 6100100 16.40 16.40 16.25 16.30 0.10 -0.61% 16.25 109 16.30 1 12.07
2023-05-29 2501 608000 267 9900600 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 135 16.30 5 12.04
2023-05-30 2501 771000 242 12540550 16.30 16.35 16.20 16.30 0.05 0.31% 16.25 7 16.30 23 12.07
2023-05-31 2501 986000 426 16118150 16.30 16.50 16.25 16.50 0.20 1.23% 16.45 15 16.50 32 12.22
2023-06-01 2501 850000 428 13829950 16.50 16.50 16.20 16.25 0.25 -1.52% 16.25 20 16.30 26 12.04
2023-06-02 2501 828000 315 13493550 16.25 16.35 16.25 16.30 0.05 0.31% 16.30 14 16.35 42 12.07
2023-06-05 2501 857000 361 14044050 16.30 16.50 16.30 16.45 0.15 0.92% 16.40 76 16.45 6 12.19
2023-06-06 2501 961000 395 15687950 16.45 16.45 16.25 16.35 0.10 -0.61% 16.30 19 16.35 6 12.11
2023-06-07 2501 1322000 511 21619500 16.35 16.40 16.30 16.35 0.00 0% 16.35 19 16.40 160 12.11
2023-06-08 2501 751000 301 12250200 16.35 16.40 16.30 16.30 0.05 -0.31% 16.30 63 16.35 7 12.07
2023-06-09 2501 1130000 403 18467150 16.35 16.40 16.30 16.35 0.05 0.31% 16.35 4 16.40 52 12.11
2023-06-12 2501 1192000 535 19373900 16.35 16.35 16.20 16.25 0.10 -0.61% 16.20 110 16.25 3 12.04
2023-06-13 2501 1033000 381 16791950 16.25 16.35 16.20 16.25 0.00 0% 16.20 149 16.25 5 12.04
2023-06-14 2501 1128000 436 18299350 16.35 16.35 16.15 16.25 0.00 0% 16.20 170 16.30 29 12.04
2023-06-15 2501 1472000 321 23925550 16.25 16.35 16.20 16.25 0.00 0% 16.25 5 16.30 46 12.04
2023-06-16 2501 1393000 415 22642900 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 299 16.25 13 12.00
2023-06-19 2501 628000 239 10206750 16.25 16.30 16.20 16.30 0.10 0.62% 16.25 93 16.30 42 12.07
2023-06-20 2501 672000 263 10927000 16.30 16.30 16.20 16.25 0.05 -0.31% 16.25 70 16.30 99 12.04
2023-06-21 2501 928000 364 15099350 16.25 16.35 16.25 16.30 0.05 0.31% 16.30 23 16.35 24 12.07
2023-06-26 2501 713000 211 11652750 16.30 16.40 16.30 16.40 0.10 0.61% 16.35 14 16.40 64 12.15
2023-06-27 2501 456000 169 7445850 16.40 16.40 16.30 16.30 0.10 -0.61% 16.30 124 16.40 74 12.07
2023-06-28 2501 733000 192 11962550 16.30 16.40 16.30 16.30 0.00 0% 16.30 1 16.35 35 12.07
2023-06-29 2501 892000 212 14607150 16.40 16.45 16.35 16.40 0.10 0.61% 16.35 73 16.40 91 12.15
2023-06-30 2501 756000 128 12351950 16.35 16.40 16.30 16.30 0.10 -0.61% 16.30 256 16.35 32 12.07
2023-07-03 2501 980000 267 16022700 16.35 16.40 16.30 16.30 0.00 0% 16.30 102 16.35 16 12.07
2023-07-04 2501 1078000 296 17545750 16.40 16.40 16.25 16.25 0.05 -0.31% 16.25 94 16.30 16 12.04
2023-07-05 2501 1008000 363 16382950 16.25 16.35 16.20 16.20 0.05 -0.31% 16.20 126 16.25 4 12.00
2023-07-06 2501 1218000 411 19673150 16.20 16.25 16.10 16.20 0.00 0% 16.15 214 16.20 3 12.00
2023-07-07 2501 1262000 470 20261350 16.15 16.15 16.00 16.10 0.10 -0.62% 16.10 2 16.15 5 11.93
2023-07-10 2501 1131000 506 18124550 16.10 16.10 15.90 16.05 0.05 -0.31% 16.05 11 16.10 8 11.89
2023-07-11 2501 762000 284 12314150 16.15 16.20 16.10 16.20 0.15 0.93% 16.15 30 16.20 100 12.00
2023-07-12 2501 954000 429 15437950 16.20 16.20 16.15 16.20 0.00 0% 16.15 26 16.20 7 12.00
2023-07-13 2501 1166000 491 18563800 15.85 16.00 15.85 15.90 0.00 -1.85% 15.90 16 15.95 61 11.78
2023-07-14 2501 714000 427 11326500 15.95 15.95 15.80 15.90 0.00 0% 15.85 23 15.90 8 11.78
2023-07-18 2501 979000 375 15411300 15.80 15.80 15.70 15.75 0.10 -0.94% 15.75 33 15.80 47 11.67
2023-07-19 2501 945000 367 14808250 15.75 15.75 15.60 15.65 0.10 -0.63% 15.65 47 15.70 3 11.59
2023-07-20 2501 429000 180 6748400 15.65 15.80 15.65 15.80 0.15 0.96% 15.75 8 15.80 19 11.70
2023-07-21 2501 393000 224 6178100 15.80 15.80 15.65 15.65 0.15 -0.95% 15.65 102 15.70 1 11.59
2023-07-24 2501 862000 324 13414500 15.65 15.65 15.50 15.60 0.05 -0.32% 15.60 16 15.65 9 11.56
2023-07-25 2501 443000 202 6892900 15.60 15.60 15.50 15.60 0.00 0% 15.55 65 15.60 8 11.56
2023-07-27 2501 680000 280 10619100 15.65 15.65 15.55 15.65 0.10 0.32% 15.60 22 15.65 46 11.59
2023-07-28 2501 981000 240 15349800 15.60 15.70 15.60 15.70 0.05 0.32% 15.70 10 15.75 34 11.63
2023-07-31 2501 1231000 553 19422050 15.70 15.85 15.70 15.75 0.05 0.32% 15.70 171 15.75 15 11.67
2023-08-01 2501 424000 192 6689200 15.75 15.85 15.70 15.80 0.05 0.32% 15.80 11 15.85 183 11.70
2023-08-02 2501 972000 484 15316100 15.80 15.85 15.70 15.70 0.10 -0.63% 15.70 88 15.75 9 11.63
2023-08-04 2501 461000 175 7240150 15.70 15.75 15.65 15.70 0.00 0% 15.70 44 15.75 8 11.63
2023-08-07 2501 307000 136 4826900 15.65 15.80 15.65 15.80 0.10 0.64% 15.75 3 15.80 33 11.70
2023-08-08 2501 616000 402 9646350 15.75 15.75 15.60 15.65 0.15 -0.95% 15.65 8 15.70 17 11.59
2023-08-09 2501 566000 133 8869550 15.70 15.70 15.60 15.65 0.00 0% 15.65 106 15.70 24 11.59
2023-08-10 2501 599000 307 9370750 15.80 15.80 15.60 15.65 0.00 0% 15.60 17 15.65 3 11.59
2023-08-11 2501 997000 487 15493950 15.55 15.70 15.45 15.50 0.15 -0.96% 15.50 36 15.55 17 11.48
2023-08-14 2501 2061000 1072 31212400 15.50 15.50 15.05 15.10 0.40 -2.58% 15.05 101 15.10 16 11.19
2023-08-15 2501 979000 402 14820000 15.10 15.25 15.05 15.15 0.05 0.33% 15.10 147 15.15 4 8.42
2023-08-16 2501 1253000 531 18772950 15.15 15.15 14.90 15.00 0.15 -0.99% 14.95 124 15.00 12 8.33
2023-08-17 2501 1348000 616 20041450 14.95 14.95 14.75 14.95 0.05 -0.33% 14.90 192 14.95 20 8.31
2023-08-18 2501 767000 307 11513400 14.95 15.10 14.90 15.00 0.05 0.33% 14.95 152 15.05 6 8.33
2023-08-21 2501 486000 181 7289350 15.10 15.10 14.95 15.00 0.00 0% 14.95 87 15.00 1 8.33
2023-08-22 2501 400000 207 5975200 14.90 15.05 14.90 14.95 0.05 -0.33% 14.90 233 14.95 5 8.31
2023-08-23 2501 531000 250 7931100 14.95 15.00 14.90 14.95 0.00 0% 14.95 1 15.00 15 8.31
2023-08-24 2501 625000 306 9330650 15.00 15.05 14.90 14.90 0.05 -0.33% 14.90 36 14.95 11 8.28
2023-08-25 2501 450000 173 6713350 14.90 15.00 14.85 14.90 0.00 0% 14.90 48 14.95 26 8.28
2023-08-28 2501 285000 150 4263950 14.95 15.05 14.90 15.00 0.10 0.67% 14.95 22 15.00 2 8.33
2023-08-29 2501 282000 135 4233400 15.05 15.05 15.00 15.05 0.05 0.33% 15.00 47 15.05 13 8.36
2023-08-30 2501 325000 122 4903700 15.05 15.15 15.00 15.10 0.05 0.33% 15.10 6 15.15 35 8.39
2023-08-31 2501 745000 313 11298500 15.15 15.25 15.10 15.15 0.05 0.33% 15.15 5 15.20 15 8.42
2023-09-01 2501 484000 214 7359300 15.15 15.25 15.15 15.25 0.10 0.66% 15.20 69 15.25 6 8.47
2023-09-04 2501 372000 179 5675050 15.25 15.30 15.20 15.30 0.05 0.33% 15.25 75 15.30 38 8.50
2023-09-05 2501 608000 196 9293600 15.30 15.35 15.20 15.30 0.00 0% 15.25 40 15.30 16 8.50
2023-09-06 2501 890000 483 13450850 15.30 15.30 15.05 15.05 0.25 -1.63% 15.05 67 15.10 1 8.36
2023-09-07 2501 529000 279 7947200 15.00 15.10 15.00 15.10 0.05 0.33% 15.05 6 15.10 17 8.39
2023-09-08 2501 441000 262 6639300 15.10 15.15 15.00 15.10 0.00 0% 15.05 28 15.10 1 8.39
2023-09-11 2501 234000 141 3538150 15.10 15.15 15.10 15.15 0.05 0.33% 15.10 24 15.15 6 8.42
2023-09-12 2501 343000 160 5196700 15.15 15.20 15.10 15.20 0.05 0.33% 15.15 92 15.20 12 8.44
2023-09-13 2501 460000 252 6974700 15.15 15.25 15.10 15.20 0.00 0% 15.20 27 15.25 57 8.44
2023-09-14 2501 417000 151 6349950 15.30 15.30 15.20 15.25 0.05 0.33% 15.25 41 15.30 84 8.47
2023-09-15 2501 290000 151 4418300 15.25 15.30 15.20 15.25 0.00 0% 15.25 8 15.30 47 8.47
2023-09-18 2501 358000 151 5451200 15.25 15.25 15.20 15.25 0.00 0% 15.20 44 15.25 34 8.47
2023-09-19 2501 849000 247 12891000 15.20 15.30 15.15 15.15 0.10 -0.66% 15.15 28 15.20 23 8.42
2023-09-20 2501 441000 259 6689650 15.15 15.25 15.10 15.25 0.10 0.66% 15.20 1 15.25 24 8.47
2023-09-21 2501 1027000 526 15504550 15.20 15.20 15.00 15.10 0.15 -0.98% 15.10 8 15.15 14 8.39
2023-09-22 2501 523000 264 7871750 15.05 15.10 15.00 15.05 0.05 -0.33% 15.05 2 15.10 15 8.36
2023-09-25 2501 490000 253 7357150 15.05 15.05 15.00 15.05 0.00 0% 15.05 8 15.10 40 8.36
2023-09-26 2501 543000 250 8132950 15.05 15.05 14.95 14.95 0.10 -0.66% 14.95 181 15.00 23 8.31
2023-09-27 2501 547000 403 8189600 15.10 15.10 14.95 15.00 0.05 0.33% 15.00 2 15.05 214 8.33
2023-09-28 2501 655000 266 9872800 15.10 15.15 15.05 15.05 0.05 0.33% 15.05 61 15.10 8 8.36
2023-10-02 2501 746000 208 11236800 15.10 15.10 15.00 15.10 0.05 0.33% 15.05 44 15.10 81 8.39
2023-10-03 2501 589000 225 8899700 15.10 15.20 15.05 15.20 0.10 0.66% 15.10 1 15.20 22 8.44
2023-10-04 2501 966000 445 14516850 15.15 15.15 14.95 15.00 0.20 -1.32% 14.95 107 15.00 7 8.33
2023-10-05 2501 709000 408 10618200 15.00 15.05 14.95 15.00 0.00 0% 14.95 139 15.05 3 8.33
2023-10-06 2501 415000 237 6231600 15.00 15.05 15.00 15.00 0.00 0% 15.00 19 15.05 3 8.33
2023-10-11 2501 3464000 1230 53547400 15.30 15.60 15.30 15.50 0.50 3.33% 15.45 8 15.50 14 8.61
2023-10-12 2501 755000 383 11673050 15.50 15.55 15.40 15.50 0.00 0% 15.45 35 15.50 11 8.61
2023-10-13 2501 868000 312 13365050 15.45 15.45 15.30 15.35 0.15 -0.97% 15.35 32 15.40 10 8.53
2023-10-16 2501 844000 384 13034100 15.40 15.50 15.35 15.45 0.10 0.65% 15.45 93 15.50 8 8.58
2023-10-17 2501 1049000 375 16157600 15.50 15.55 15.35 15.35 0.10 -0.65% 15.35 64 15.45 34 8.53
2023-10-18 2501 3371000 745 51708050 15.45 15.55 15.25 15.30 0.05 -0.33% 15.30 41 15.35 8 8.50
2023-10-19 2501 1780000 646 26890800 15.30 15.35 15.00 15.10 0.20 -1.31% 15.05 109 15.10 8 8.39
2023-10-20 2501 1462000 724 21913400 15.05 15.15 14.85 15.10 0.00 0% 15.10 16 15.15 32 8.39
2023-10-23 2501 1108000 281 16816650 15.15 15.30 15.05 15.10 0.00 0% 15.10 33 15.20 24 8.39
2023-10-24 2501 567000 234 8602850 15.25 15.25 15.10 15.15 0.05 0.33% 15.15 61 15.20 7 8.42
2023-10-25 2501 386054 161 5871984 15.15 15.30 15.15 15.25 0.10 0.66% 15.20 40 15.25 4 8.47
2023-10-26 2501 506000 207 7665000 15.25 15.25 15.10 15.10 0.15 -0.98% 15.10 160 15.15 2 8.39
2023-10-27 2501 366000 207 5564150 15.20 15.25 15.15 15.20 0.10 0.66% 15.20 8 15.25 21 8.44
2023-10-30 2501 498000 172 7565900 15.25 15.25 15.15 15.20 0.00 0% 15.20 4 15.25 43 8.44
2023-10-31 2501 493000 199 7500500 15.25 15.30 15.15 15.20 0.00 0% 15.20 11 15.25 34 8.44
2023-11-01 2501 299000 192 4540900 15.20 15.25 15.15 15.15 0.05 -0.33% 15.15 168 15.20 6 8.42
2023-11-02 2501 1138000 459 17381850 15.15 15.35 15.15 15.20 0.05 0.33% 15.20 43 15.25 41 8.44
2023-11-03 2501 712000 196 10888550 15.20 15.35 15.20 15.35 0.15 0.99% 15.30 11 15.35 102 8.53
2023-11-06 2501 1069000 235 16420400 15.40 15.45 15.30 15.45 0.10 0.65% 15.40 5 15.45 34 8.58
2023-11-07 2501 910000 251 14008350 15.50 15.50 15.35 15.40 0.05 -0.32% 15.35 45 15.40 3 8.56
2023-11-08 2501 559000 164 8607000 15.40 15.45 15.35 15.40 0.00 0% 15.35 99 15.40 9 8.56
2023-11-09 2501 1549000 471 23959050 15.45 15.55 15.35 15.45 0.05 0.32% 15.45 2 15.50 26 8.58
2023-11-10 2501 658000 397 10172750 15.40 15.50 15.40 15.45 0.00 0% 15.45 5 15.50 27 8.58
2023-11-13 2501 1551000 516 23870700 15.50 15.55 15.20 15.30 0.15 -0.97% 15.30 6 15.35 8 8.50
2023-11-14 2501 537000 232 8217750 15.35 15.40 15.25 15.30 0.00 0% 15.30 13 15.35 49 8.50
2023-11-15 2501 1534000 662 23775350 15.45 15.65 15.40 15.60 0.30 1.96% 15.55 10 15.60 31 9.57
2023-11-16 2501 844000 335 13109000 15.70 15.70 15.45 15.55 0.05 -0.32% 15.50 28 15.55 1 9.54
2023-11-17 2501 1035000 314 16111750 15.60 15.70 15.50 15.55 0.00 0% 15.50 68 15.55 49 9.54
2023-11-20 2501 1771000 653 27663450 15.60 15.75 15.45 15.75 0.20 1.29% 15.70 55 15.75 63 9.66
2023-11-21 2501 1875000 642 29699850 15.80 15.90 15.75 15.90 0.15 0.95% 15.85 71 15.90 68 9.75
2023-11-22 2501 4151000 1446 66815400 15.95 16.25 15.90 16.15 0.25 1.57% 16.10 121 16.15 3 9.91
2023-11-23 2501 2823000 903 45626400 16.20 16.25 16.10 16.15 0.00 0% 16.10 74 16.15 21 9.91
2023-11-24 2501 2275000 907 36584800 16.20 16.20 16.00 16.05 0.10 -0.62% 16.05 16 16.10 5 9.85
2023-11-27 2501 2571000 918 41157700 16.05 16.15 15.90 15.95 0.10 -0.62% 15.90 247 15.95 12 9.79
2023-11-28 2501 1431000 588 22943200 16.00 16.15 15.95 16.10 0.15 0.94% 16.10 6 16.15 219 9.88
2023-11-29 2501 2249000 748 35930750 16.20 16.20 15.90 15.95 0.15 -0.93% 15.95 31 16.00 8 9.79
2023-11-30 2501 1419000 446 22708450 16.00 16.10 15.90 16.05 0.10 0.63% 16.00 23 16.05 6 9.85
2023-12-01 2501 987000 494 15801000 16.00 16.10 15.95 16.00 0.05 -0.31% 16.00 39 16.05 3 9.82
2023-12-04 2501 2982000 683 48232000 16.05 16.30 16.00 16.20 0.20 1.25% 16.20 133 16.25 10 9.94
2023-12-05 2501 1849000 684 30070250 16.20 16.35 16.15 16.30 0.10 0.62% 16.30 17 16.35 208 10.00
2023-12-06 2501 2103000 554 34236000 16.35 16.40 16.20 16.25 0.05 -0.31% 16.25 24 16.30 18 9.97
2023-12-07 2501 1300000 437 21037300 16.20 16.30 16.10 16.15 0.10 -0.62% 16.15 14 16.20 49 9.91
2023-12-08 2501 1519000 333 24527100 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 18 16.20 152 9.94
2023-12-11 2501 2025000 455 32917300 16.25 16.30 16.20 16.25 0.05 0.31% 16.25 2 16.30 159 9.97
2023-12-12 2501 2264000 423 36879850 16.25 16.35 16.20 16.30 0.05 0.31% 16.30 97 16.35 363 10.00
2023-12-13 2501 3669000 1504 60387050 16.30 16.55 16.30 16.50 0.20 1.23% 16.50 7 16.55 212 10.12
2023-12-14 2501 7278000 2023 122153400 16.65 17.10 16.60 17.00 0.50 3.03% 17.00 62 17.05 161 10.43
2023-12-15 2501 9995000 2091 172994700 17.15 17.55 16.95 17.40 0.40 2.35% 17.35 6 17.40 161 10.67
2023-12-18 2501 4629000 1178 80217700 17.45 17.50 17.25 17.25 0.15 -0.86% 17.25 378 17.30 27 10.58
2023-12-19 2501 4005000 750 68775700 17.20 17.40 17.10 17.20 0.05 -0.29% 17.15 66 17.20 34 10.55
2023-12-20 2501 7654000 2238 129638850 17.35 17.35 16.75 16.80 0.40 -2.33% 16.80 83 16.85 76 10.31
2023-12-21 2501 1560000 544 26456350 16.80 17.10 16.75 17.00 0.20 1.19% 17.00 155 17.05 29 10.43
2023-12-22 2501 1266000 312 21468050 17.00 17.05 16.90 16.95 0.05 -0.29% 16.90 123 16.95 9 10.40
2023-12-25 2501 663000 235 11275500 17.05 17.05 16.95 17.05 0.10 0.59% 17.00 80 17.05 152 10.46
2023-12-26 2501 1428000 530 24616950 17.05 17.35 17.05 17.35 0.30 1.76% 17.30 12 17.35 66 10.64
2023-12-27 2501 2521000 927 44287700 17.30 17.70 17.30 17.70 0.35 2.02% 17.65 95 17.70 143 10.86
2023-12-28 2501 2064000 831 36538800 17.70 17.85 17.55 17.70 0.00 0% 17.70 130 17.75 22 10.86
2023-12-29 2501 4698000 1730 84929200 17.90 18.25 17.85 18.15 0.45 2.54% 18.10 97 18.15 14 11.14