新興(2605)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　　19.65
0
0%		19.20
-0.45
-2.29%		19.00
-0.2
-1.04%		19.05
0.05
0.26%		 　19.15
0.1
0.52%		19.25
0.1
0.52%		19.35
0.1
0.52%		19.45
0.1
0.52%		19.35
-0.1
-0.51%		 　19.00
-0.35
-1.81%		19.20
0.2
1.05%		 　　　　　　　　　　　19.40
0.2
1.04%		20.20
0.8
4.12%		19.3
2 月20.40
0.2
0.99%		20.35
-0.05
-0.25%		20.40
0.05
0.25%		 　20.25
-0.15
-0.74%		20.25
0
0%		20.30
0.05
0.25%		20.30
0
0%		19.85
-0.45
-2.22%		 　20.05
0.2
1.01%		20.45
0.4
2%		20.30
-0.15
-0.73%		20.80
0.5
2.46%		20.75
-0.05
-0.24%		 　21.00
0.25
1.2%		21.25
0.25
1.19%		21.30
0.05
0.24%		23.40
2.1
9.86%		25.70
2.3
9.83%		 22.01
3 月25.40
-0.3
-1.17%		26.10
0.7
2.76%		27.00
0.9
3.45%		 　26.85
-0.15
-0.56%		26.45
-0.4
-1.49%		25.65
-0.8
-3.02%		25.50
-0.15
-0.58%		25.00
-0.5
-1.96%		 　24.60
-0.4
-1.6%		25.00
0.4
1.63%		25.90
0.9
3.6%		25.10
-0.8
-3.09%		24.65
-0.45
-1.79%		 　24.45
-0.2
-0.81%		24.75
0.3
1.23%		24.85
0.1
0.4%		23.75
-1.1
-4.43%		24.00
0.25
1.05%		 　24.90
0.9
3.75%		24.35
-0.55
-2.21%		24.45
0.1
0.41%		24.45
0
0%		24.75
0.3
1.23%		25.14
4 月 　　　　25.50
0.75
3.03%		25.70
0.2
0.78%		 　25.60
-0.1
-0.39%		25.40
-0.2
-0.78%		25.30
-0.1
-0.39%		25.10
-0.2
-0.79%		25.20
0.1
0.4%		 　25.25
0.05
0.2%		24.50
-0.75
-2.97%		24.15
-0.35
-1.43%		23.80
-0.35
-1.45%		23.25
-0.55
-2.31%		 　23.20
-0.05
-0.22%		22.40
-0.8
-3.45%		22.25
-0.15
-0.67%		22.15
-0.1
-0.45%		22.50
0.35
1.58%		 24.06
5 月　22.20
-0.3
-1.33%		21.65
-0.55
-2.48%		21.65
0
0%		21.65
0
0%		 　21.50
-0.15
-0.69%		21.40
-0.1
-0.47%		22.45
1.05
4.91%		22.05
-0.4
-1.78%		21.95
-0.1
-0.45%		 　21.90
-0.05
-0.23%		22.15
0.25
1.14%		22.40
0.25
1.13%		22.30
-0.1
-0.45%		22.10
-0.2
-0.9%		 　22.50
0.4
1.81%		22.30
-0.2
-0.89%		22.45
0.15
0.67%		22.00
-0.45
-2%		21.40
-0.6
-2.73%		 　21.45
0.05
0.23%		21.05
-0.4
-1.86%		20.80
-0.25
-1.19%		21.87
6 月20.45
-0.35
-1.68%		20.40
-0.05
-0.24%		 　20.85
0.45
2.21%		21.20
0.35
1.68%		21.35
0.15
0.71%		21.75
0.4
1.87%		21.60
-0.15
-0.69%		 　21.25
-0.35
-1.62%		21.20
-0.05
-0.24%		21.60
0.4
1.89%		21.50
-0.1
-0.46%		21.60
0.1
0.47%		 　21.20
-0.4
-1.85%		21.15
-0.05
-0.24%		20.90
-0.25
-1.18%		 　　　21.25
0.35
1.67%		20.75
-0.5
-2.35%		20.55
-0.2
-0.96%		20.05
-0.5
-2.43%		20.10
0.05
0.25%		 21.04
7 月　　20.80
0.7
3.48%		20.60
-0.2
-0.96%		20.35
-0.25
-1.21%		20.10
-0.25
-1.23%		19.80
-0.3
-1.49%		 　19.55
-0.25
-1.26%		19.40
-0.15
-0.77%		19.05
-0.35
-1.8%		18.70
-0.35
-1.84%		19.00
0.3
1.6%		 　　18.80
-0.2
-1.05%		18.75
-0.05
-0.27%		19.10
0.35
1.87%		18.85
-0.25
-1.31%		 　18.35
-0.5
-2.65%		18.35
0
0%		 18.95
0.6
3.27%		19.30
0.35
1.85%		 18.80
-0.5
-2.59%		19.19
8 月19.20
0.4
2.13%		19.10
-0.1
-0.52%		 19.15
0.05
0.26%		 　18.95
-0.2
-1.04%		18.95
0
0%		18.80
-0.15
-0.79%		18.90
0.1
0.53%		19.20
0.3
1.59%		 　18.15
-1.05
-5.47%		18.30
0.15
0.83%		18.30
0
0%		19.05
0.75
4.1%		20.95
1.9
9.97%		 　19.85
-1.1
-5.25%		21.15
1.3
6.55%		21.25
0.1
0.47%		20.10
-1.15
-5.41%		19.80
-0.3
-1.49%		 　19.50
-0.3
-1.52%		20.00
0.5
2.56%		20.15
0.15
0.75%		19.95
-0.2
-0.99%		19.42
9 月19.80
-0.15
-0.75%		 　20.30
0.5
2.53%		20.60
0.3
1.48%		20.95
0.35
1.7%		20.50
-0.45
-2.15%		20.85
0.35
1.71%		 　20.40
-0.45
-2.16%		20.80
0.4
1.96%		20.75
-0.05
-0.24%		22.10
1.35
6.51%		24.30
2.2
9.95%		 　23.70
-0.6
-2.47%		23.85
0.15
0.63%		23.85
0
0%		23.30
-0.55
-2.31%		22.90
-0.4
-1.72%		 　23.70
0.8
3.49%		23.30
-0.4
-1.69%		23.60
0.3
1.29%		23.75
0.15
0.64%		 22.19
10 月　22.55
-1.2
-5.05%		22.90
0.35
1.55%		22.90
0
0%		23.10
0.2
0.87%		24.30
1.2
5.19%		 　　　23.85
-0.45
-1.85%		23.60
-0.25
-1.05%		23.75
0.15
0.64%		 　23.10
-0.65
-2.74%		22.60
-0.5
-2.16%		22.75
0.15
0.66%		24.45
1.7
7.47%		23.90
-0.55
-2.25%		 　22.70
-1.2
-5.02%		22.95
0.25
1.1%		22.90
-0.05
-0.22%		22.25
-0.65
-2.84%		22.20
-0.05
-0.22%		 　22.30
0.1
0.45%		21.60
-0.7
-3.14%		23.03
11 月21.25
-0.35
-1.62%		21.55
0.3
1.41%		21.70
0.15
0.7%		 　21.70
0
0%		21.40
-0.3
-1.38%		21.25
-0.15
-0.7%		20.55
-0.7
-3.29%		20.25
-0.3
-1.46%		 　20.15
-0.1
-0.49%		20.15
0
0%		20.15
0
0%		20.55
0.4
1.99%		20.70
0.15
0.73%		 　20.45
-0.25
-1.21%		20.40
-0.05
-0.24%		20.30
-0.1
-0.49%		20.25
-0.05
-0.25%		20.65
0.4
1.98%		 　21.30
0.65
3.15%		22.30
1
4.69%		22.30
0
0%		22.60
0.3
1.35%		 21.09
12 月23.85
1.25
5.53%		 　26.20
2.35
9.85%		28.80
2.6
9.92%		28.50
-0.3
-1.04%		28.10
-0.4
-1.4%		29.30
1.2
4.27%		 　27.90
-1.4
-4.78%		27.90
0
0%		27.75
-0.15
-0.54%		27.30
-0.45
-1.62%		27.20
-0.1
-0.37%		 　27.55
0.35
1.29%		26.85
-0.7
-2.54%		26.80
-0.05
-0.19%		27.05
0.25
0.93%		26.70
-0.35
-1.29%		 　25.55
-1.15
-4.31%		25.80
0.25
0.98%		25.60
-0.2
-0.78%		25.20
-0.4
-1.56%		25.35
0.15
0.6%		　　26.9

說明:最高漲幅:9.97%最低跌幅:-5.47% 最高價:29.30最低價:18.15平均價:22.17,灰色底表示週末,漲120天(60.45)元,跌164天(-63.5)元,平盤17天
10%=7,7%=3,6%=2,5%=3,4%=6,3%=15,2%=24,1%=42,0%=35,-0%=3,-1%=13,-2%=16,-3%=28,-4%=40,-5%=64,

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 2605 2626000 1039 51848250 20.15 20.15 19.50 19.65 0.35 0% 19.65 20 19.70 8 51.71
2023-01-04 2605 2926000 1394 56513650 19.55 19.60 19.15 19.20 0.45 -2.29% 19.20 20 19.25 4 50.53
2023-01-05 2605 2979000 1380 57048650 19.20 19.45 19.00 19.00 0.20 -1.04% 19.00 297 19.05 18 50.00
2023-01-06 2605 1838000 961 34792150 19.00 19.05 18.80 19.05 0.05 0.26% 19.00 25 19.05 16 50.13
2023-01-09 2605 1561000 789 29778500 19.20 19.25 18.85 19.15 0.10 0.52% 19.10 23 19.15 26 50.39
2023-01-10 2605 1478000 723 28547800 19.35 19.50 19.10 19.25 0.10 0.52% 19.25 1 19.30 45 50.66
2023-01-11 2605 1934000 866 37519250 19.30 19.60 19.25 19.35 0.10 0.52% 19.35 38 19.40 41 50.92
2023-01-12 2605 1650000 834 31976550 19.35 19.50 19.20 19.45 0.10 0.52% 19.40 44 19.45 35 51.18
2023-01-13 2605 1673000 937 32494050 19.60 19.60 19.30 19.35 0.10 -0.51% 19.35 30 19.40 24 50.92
2023-01-16 2605 1419000 705 27147100 19.35 19.40 19.00 19.00 0.35 -1.81% 19.00 154 19.10 9 50.00
2023-01-17 2605 1242000 604 23796650 19.00 19.35 19.00 19.20 0.20 1.05% 19.15 48 19.20 56 50.53
2023-01-30 2605 2004000 953 38595150 19.30 19.40 19.00 19.40 0.20 1.04% 19.35 15 19.40 20 51.05
2023-01-31 2605 4855000 2138 96496650 19.55 20.20 19.45 20.20 0.80 4.12% 20.15 47 20.20 28 53.16
2023-02-01 2605 3585000 1660 72843400 20.25 20.60 20.05 20.40 0.20 0.99% 20.35 40 20.40 41 53.68
2023-02-02 2605 1799000 827 36547600 20.40 20.50 20.15 20.35 0.05 -0.25% 20.30 40 20.35 2 53.55
2023-02-03 2605 2360000 1119 48173500 20.45 20.65 20.20 20.40 0.05 0.25% 20.35 2 20.40 53 53.68
2023-02-06 2605 1432000 737 29005950 20.30 20.45 20.10 20.25 0.15 -0.74% 20.20 21 20.25 20 53.29
2023-02-07 2605 1045000 576 21153300 20.30 20.35 20.15 20.25 0.00 0% 20.20 33 20.25 23 53.29
2023-02-08 2605 1249000 651 25330350 20.40 20.40 20.20 20.30 0.05 0.25% 20.25 17 20.30 14 53.42
2023-02-09 2605 2319000 1033 47476700 20.50 20.70 20.25 20.30 0.00 0% 20.30 19 20.35 66 53.42
2023-02-10 2605 1719000 850 34377350 20.30 20.30 19.85 19.85 0.45 -2.22% 19.85 117 19.90 3 52.24
2023-02-13 2605 1255000 678 24967600 19.85 20.10 19.70 20.05 0.20 1.01% 20.00 2 20.05 39 52.76
2023-02-14 2605 2569000 1184 52385350 20.20 20.50 20.20 20.45 0.40 2% 20.40 55 20.45 17 53.82
2023-02-15 2605 1908000 856 38848850 20.50 20.55 20.15 20.30 0.15 -0.73% 20.30 123 20.35 9 53.42
2023-02-16 2605 3937000 1646 81588650 20.45 20.90 20.35 20.80 0.50 2.46% 20.75 81 20.80 68 54.74
2023-02-17 2605 2740000 982 56985000 20.75 20.90 20.70 20.75 0.05 -0.24% 20.70 335 20.75 45 54.61
2023-02-20 2605 1982000 933 41696200 21.00 21.15 20.95 21.00 0.25 1.2% 20.95 31 21.00 49 55.26
2023-02-21 2605 2496000 1150 52785650 21.05 21.30 20.90 21.25 0.25 1.19% 21.20 60 21.25 40 55.92
2023-02-22 2605 3747000 1734 80219500 21.30 21.60 21.15 21.30 0.05 0.24% 21.25 156 21.30 10 56.05
2023-02-23 2605 24088000 8591 553564100 21.70 23.40 21.70 23.40 2.10 9.86% 23.40 546 0.00 0 61.58
2023-02-24 2605 42286000 16076 1062644500 25.05 25.70 24.40 25.70 2.30 9.83% 25.70 47703 0.00 0 67.63
2023-03-01 2605 73347000 26824 1926614850 27.40 27.55 25.00 25.40 0.30 -1.17% 25.40 73 25.45 2 66.84
2023-03-02 2605 52265000 21172 1384095650 26.25 27.15 25.75 26.10 0.70 2.76% 26.10 173 26.15 39 68.68
2023-03-03 2605 27112000 11573 717223250 26.10 27.00 25.65 27.00 0.90 3.45% 26.95 21 27.00 704 71.05
2023-03-06 2605 22695000 10268 602087750 27.00 27.25 26.10 26.85 0.15 -0.56% 26.80 21 26.85 98 70.66
2023-03-07 2605 9008000 4183 238906000 26.65 26.85 26.25 26.45 0.40 -1.49% 26.45 138 26.50 16 69.61
2023-03-08 2605 13857000 6505 357955250 26.65 26.65 25.40 25.65 0.80 -3.02% 25.65 98 25.70 83 67.50
2023-03-09 2605 6372000 3059 164121050 25.85 26.15 25.50 25.50 0.15 -0.58% 25.50 108 25.55 5 67.11
2023-03-10 2605 14603000 6409 369403350 25.25 26.10 24.75 25.00 0.50 -1.96% 25.00 1 25.05 41 73.53
2023-03-13 2605 6915000 3378 169837750 24.65 25.05 24.20 24.60 0.40 -1.6% 24.60 8 24.65 39 72.35
2023-03-14 2605 9134000 4288 226815550 24.40 25.65 24.00 25.00 0.40 1.63% 25.00 38 25.05 33 73.53
2023-03-15 2605 20618000 7928 535402750 26.45 26.50 25.50 25.90 0.90 3.6% 25.85 61 25.90 19 76.18
2023-03-16 2605 13760000 5586 353661150 26.05 26.40 25.05 25.10 0.80 -3.09% 25.10 70 25.15 173 73.82
2023-03-17 2605 8175000 3537 203504400 25.40 25.45 24.60 24.65 0.45 -1.79% 24.60 201 24.65 29 72.50
2023-03-20 2605 5563000 2761 137287000 24.65 25.05 24.40 24.45 0.20 -0.81% 24.45 78 24.50 67 71.91
2023-03-21 2605 4975000 2232 123387400 24.60 25.15 24.35 24.75 0.30 1.23% 24.70 101 24.75 3 72.79
2023-03-22 2605 15443000 7197 394174000 25.60 26.45 24.85 24.85 0.10 0.4% 24.85 61 24.90 88 73.09
2023-03-23 2605 10407000 5127 249769900 24.75 24.75 23.65 23.75 1.10 -4.43% 23.75 35 23.80 14 69.85
2023-03-24 2605 4914000 2366 117409600 23.85 24.15 23.60 24.00 0.25 1.05% 24.00 3 24.05 52 70.59
2023-03-27 2605 8639000 3404 212889550 24.10 24.95 23.95 24.90 0.90 3.75% 24.80 8 24.90 29 73.24
2023-03-28 2605 7726000 3404 190724500 24.80 25.20 24.20 24.35 0.55 -2.21% 24.35 39 24.40 29 71.62
2023-03-29 2605 2983000 1431 72663200 24.30 24.55 24.10 24.45 0.10 0.41% 24.40 6 24.45 39 71.91
2023-03-30 2605 1994000 1106 48762600 24.70 24.70 24.30 24.45 0.00 0% 24.45 33 24.55 19 71.91
2023-03-31 2605 3376000 1711 83549250 24.65 24.95 24.45 24.75 0.30 1.23% 24.70 46 24.75 1 72.79
2023-04-06 2605 11491000 5583 293147600 25.20 25.80 25.10 25.50 0.75 3.03% 25.50 198 25.55 7 75.00
2023-04-07 2605 7597000 3666 195577650 25.90 26.00 25.45 25.70 0.20 0.78% 25.65 197 25.70 193 75.59
2023-04-10 2605 4768000 2148 122569300 26.00 26.10 25.45 25.60 0.10 -0.39% 25.60 38 25.65 70 75.29
2023-04-11 2605 2618000 1333 66592500 25.55 25.65 25.30 25.40 0.20 -0.78% 25.35 82 25.40 32 74.71
2023-04-12 2605 4586000 2330 115605400 25.25 25.50 25.00 25.30 0.10 -0.39% 25.30 19 25.35 105 74.41
2023-04-13 2605 4943000 2268 124242850 25.00 25.50 24.75 25.10 0.20 -0.79% 25.10 18 25.15 10 73.82
2023-04-14 2605 2818000 1561 70747550 25.25 25.35 24.90 25.20 0.10 0.4% 25.15 31 25.20 16 74.12
2023-04-17 2605 3586000 1641 90584300 25.20 25.45 25.05 25.25 0.05 0.2% 25.25 22 25.30 52 74.26
2023-04-18 2605 4774000 2285 118316800 25.35 25.45 24.50 24.50 0.75 -2.97% 24.50 59 24.55 4 72.06
2023-04-19 2605 3462000 1780 84214550 24.55 24.70 24.10 24.15 0.35 -1.43% 24.15 107 24.20 84 71.03
2023-04-20 2605 2859000 1529 68705000 24.20 24.40 23.80 23.80 0.35 -1.45% 23.80 87 23.85 43 70.00
2023-04-21 2605 3779000 2098 88937800 24.25 24.25 23.20 23.25 0.55 -2.31% 23.25 11 23.30 10 68.38
2023-04-24 2605 1846000 880 43058100 23.55 23.55 23.20 23.20 0.05 -0.22% 23.20 73 23.25 3 68.24
2023-04-25 2605 3666000 1736 83320200 23.45 23.45 22.30 22.40 0.80 -3.45% 22.40 16 22.45 63 65.88
2023-04-26 2605 3287000 1826 72839900 22.40 22.45 21.85 22.25 0.15 -0.67% 22.20 25 22.25 43 65.44
2023-04-27 2605 2026000 1041 45073200 22.65 22.65 22.10 22.15 0.10 -0.45% 22.10 62 22.15 63 65.15
2023-04-28 2605 2996000 1447 67569300 22.55 22.80 22.40 22.50 0.35 1.58% 22.50 34 22.60 8 66.18
2023-05-02 2605 3206000 1616 70882150 22.50 22.50 21.80 22.20 0.30 -1.33% 22.15 25 22.20 15 65.29
2023-05-03 2605 3231000 1692 70140200 22.00 22.05 21.55 21.65 0.55 -2.48% 21.60 135 21.65 12 63.68
2023-05-04 2605 2031000 968 43999700 21.65 21.90 21.45 21.65 0.00 0% 21.65 25 21.70 31 63.68
2023-05-05 2605 1362000 667 29639050 21.75 21.90 21.65 21.65 0.00 0% 21.65 66 21.70 14 63.68
2023-05-08 2605 1383000 703 29857350 21.80 21.80 21.45 21.50 0.15 -0.69% 21.50 56 21.55 12 63.24
2023-05-09 2605 1263000 681 27185100 21.65 21.75 21.35 21.40 0.10 -0.47% 21.35 33 21.40 5 62.94
2023-05-10 2605 8538000 3906 191228450 21.75 22.70 21.70 22.45 1.05 4.91% 22.45 9 22.50 69 66.03
2023-05-11 2605 5663000 2495 125881850 22.65 22.65 21.95 22.05 0.40 -1.78% 22.00 11 22.05 1 39.38
2023-05-12 2605 2814000 1490 61434400 21.90 22.20 21.55 21.95 0.10 -0.45% 21.90 96 21.95 20 39.20
2023-05-15 2605 2304000 1377 50238050 21.85 22.10 21.55 21.90 0.05 -0.23% 21.90 22 21.95 44 39.11
2023-05-16 2605 2072000 1157 45835450 22.10 22.30 21.80 22.15 0.25 1.14% 22.10 25 22.15 6 39.55
2023-05-17 2605 2414279 1396 53902675 22.15 22.45 22.10 22.40 0.25 1.13% 22.35 33 22.40 63 40.00
2023-05-18 2605 2039000 922 45564500 22.50 22.55 22.25 22.30 0.10 -0.45% 22.30 17 22.35 8 39.82
2023-05-19 2605 2234000 1069 49529100 22.40 22.50 21.90 22.10 0.20 -0.9% 22.05 139 22.10 43 39.46
2023-05-22 2605 2544000 1125 57128050 22.20 22.65 22.15 22.50 0.40 1.81% 22.45 93 22.50 13 40.18
2023-05-23 2605 1773000 894 39805800 22.60 22.75 22.30 22.30 0.20 -0.89% 22.30 43 22.35 29 39.82
2023-05-24 2605 1758000 744 39304000 22.30 22.55 22.15 22.45 0.15 0.67% 22.40 35 22.45 25 40.09
2023-05-25 2605 2242000 1043 49439550 22.35 22.35 21.90 22.00 0.45 -2% 21.95 32 22.00 2 39.29
2023-05-26 2605 3313000 1589 71414150 21.95 22.00 21.40 21.40 0.60 -2.73% 21.40 214 21.45 10 38.21
2023-05-29 2605 2992000 1334 64180900 21.45 21.70 21.20 21.45 0.05 0.23% 21.40 57 21.45 7 38.30
2023-05-30 2605 2266000 1150 47947800 21.50 21.50 21.00 21.05 0.40 -1.86% 21.05 23 21.10 28 37.59
2023-05-31 2605 3300000 1623 69030700 21.00 21.20 20.75 20.80 0.25 -1.19% 20.80 120 20.85 3 37.14
2023-06-01 2605 4107000 1863 83925300 20.65 20.70 20.25 20.45 0.35 -1.68% 20.45 5 20.50 37 36.52
2023-06-02 2605 2767000 1304 56723150 20.55 20.65 20.40 20.40 0.05 -0.24% 20.40 310 20.45 5 36.43
2023-06-05 2605 2660000 1207 55263200 20.45 20.95 20.45 20.85 0.45 2.21% 20.85 50 20.90 28 37.23
2023-06-06 2605 2347000 1242 49546100 21.00 21.25 20.90 21.20 0.35 1.68% 21.15 103 21.20 24 37.86
2023-06-07 2605 2811000 1218 59941400 21.50 21.50 21.20 21.35 0.15 0.71% 21.35 1 21.40 49 38.12
2023-06-08 2605 5700000 2725 124859000 21.40 22.35 21.35 21.75 0.40 1.87% 21.75 58 21.80 36 38.84
2023-06-09 2605 2892000 1512 62418000 21.80 21.85 21.35 21.60 0.15 -0.69% 21.60 15 21.65 54 38.57
2023-06-12 2605 2138000 1017 45534000 21.70 21.70 21.10 21.25 0.35 -1.62% 21.20 177 21.25 7 37.95
2023-06-13 2605 1762000 844 37343000 21.35 21.35 21.10 21.20 0.05 -0.24% 21.20 5 21.25 9 37.86
2023-06-14 2605 3272000 1536 70851450 21.30 21.95 21.30 21.60 0.40 1.89% 21.60 83 21.65 38 38.57
2023-06-15 2605 2405000 1154 51994000 21.80 21.90 21.45 21.50 0.10 -0.46% 21.50 79 21.55 44 38.39
2023-06-16 2605 2901000 1335 63064950 21.60 21.95 21.60 21.60 0.10 0.47% 21.60 40 21.65 50 38.57
2023-06-19 2605 2179000 1166 46405500 21.60 21.60 21.15 21.20 0.40 -1.85% 21.20 19 21.25 22 37.86
2023-06-20 2605 1370000 686 29013600 21.20 21.40 21.05 21.15 0.05 -0.24% 21.10 221 21.15 20 37.77
2023-06-21 2605 2551000 1288 53449500 21.15 21.30 20.85 20.90 0.25 -1.18% 20.90 36 21.00 21 37.32
2023-06-26 2605 2865000 1239 61229450 21.40 21.70 21.20 21.25 0.35 1.67% 21.20 123 21.25 19 37.95
2023-06-27 2605 2680000 1296 56193850 21.35 21.35 20.75 20.75 0.50 -2.35% 20.75 116 20.80 3 37.05
2023-06-28 2605 2130000 1109 43928900 20.85 20.90 20.50 20.55 0.20 -0.96% 20.50 470 20.55 13 36.70
2023-06-29 2605 1590000 923 31946350 20.25 20.25 20.00 20.05 0.00 -2.43% 20.05 27 20.10 21 35.80
2023-06-30 2605 2710000 1216 54937600 20.10 20.60 20.10 20.10 0.05 0.25% 20.10 72 20.20 10 35.89
2023-07-03 2605 4897000 2015 101627250 20.35 21.10 20.20 20.80 0.70 3.48% 20.75 60 20.80 11 37.14
2023-07-04 2605 2370000 1173 49129250 20.90 21.05 20.50 20.60 0.20 -0.96% 20.60 41 20.65 13 36.79
2023-07-05 2605 2739000 1386 55899050 20.60 20.65 20.20 20.35 0.25 -1.21% 20.35 4 20.40 54 36.34
2023-07-06 2605 1957000 1096 39395300 20.30 20.35 20.00 20.10 0.25 -1.23% 20.10 38 20.15 35 35.89
2023-07-07 2605 2621000 1304 52076500 20.00 20.15 19.75 19.80 0.30 -1.49% 19.80 221 19.85 13 35.36
2023-07-10 2605 2588000 1257 50839150 19.85 19.90 19.50 19.55 0.25 -1.26% 19.55 5 19.60 43 34.91
2023-07-11 2605 2085000 988 40726250 19.70 19.80 19.40 19.40 0.15 -0.77% 19.40 194 19.45 8 34.64
2023-07-12 2605 2815000 1315 53854550 19.45 19.45 19.00 19.05 0.35 -1.8% 19.00 613 19.05 1 34.02
2023-07-13 2605 3704000 1864 69923750 19.10 19.15 18.70 18.70 0.35 -1.84% 18.70 102 18.75 29 33.39
2023-07-14 2605 2700000 1589 51410450 18.75 19.25 18.75 19.00 0.30 1.6% 19.00 43 19.05 71 33.93
2023-07-18 2605 3130000 1597 59175350 19.20 19.20 18.75 18.80 0.40 -1.05% 18.80 164 18.85 36 33.57
2023-07-19 2605 2586000 1142 48793150 18.95 19.20 18.65 18.75 0.05 -0.27% 18.75 4 18.80 38 33.48
2023-07-20 2605 1418000 619 27007800 18.75 19.15 18.75 19.10 0.35 1.87% 19.10 12 19.15 95 34.11
2023-07-21 2605 1483000 664 28112950 19.05 19.20 18.85 18.85 0.25 -1.31% 18.85 187 18.90 2 33.66
2023-07-24 2605 2313000 1137 42698800 18.95 18.95 18.30 18.35 0.50 -2.65% 18.30 235 18.35 28 32.77
2023-07-25 2605 1173000 591 21554850 18.40 18.45 18.30 18.35 0.00 0% 18.35 17 18.40 51 32.77
2023-07-27 2605 4440000 1743 83787550 18.85 19.10 18.65 18.95 0.55 3.27% 18.95 24 19.00 28 33.84
2023-07-28 2605 8436000 3352 164110000 19.25 19.85 19.20 19.30 0.35 1.85% 19.25 145 19.30 39 34.46
2023-07-31 2605 3803000 1812 72220000 19.40 19.40 18.80 18.80 0.50 -2.59% 18.80 221 18.85 13 33.57
2023-08-01 2605 2439000 1219 46751650 19.05 19.30 18.95 19.20 0.40 2.13% 19.20 29 19.25 60 34.29
2023-08-02 2605 2934000 1277 56275750 19.25 19.50 19.05 19.10 0.10 -0.52% 19.10 23 19.15 28 34.11
2023-08-04 2605 1880000 742 36008300 19.05 19.25 19.05 19.15 0.05 0.26% 19.15 172 19.20 33 34.20
2023-08-07 2605 1557000 655 29493050 19.15 19.15 18.80 18.95 0.20 -1.04% 18.95 10 19.00 32 33.84
2023-08-08 2605 1618000 735 30757450 18.95 19.15 18.90 18.95 0.00 0% 18.95 45 19.00 3 33.84
2023-08-09 2605 1980000 812 37440950 19.00 19.15 18.80 18.80 0.15 -0.79% 18.80 19 18.85 7 29.84
2023-08-10 2605 2482000 1171 46714600 18.90 19.00 18.65 18.90 0.10 0.53% 18.85 29 18.90 17 30.00
2023-08-11 2605 3036000 1156 57896650 18.90 19.30 18.70 19.20 0.30 1.59% 19.15 40 19.20 33 30.48
2023-08-14 2605 4985000 2140 91520250 19.00 19.00 18.15 18.15 1.05 -5.47% 18.15 103 18.20 31 28.81
2023-08-15 2605 1716000 784 31404100 18.20 18.45 18.15 18.30 0.15 0.83% 18.30 15 18.40 7 29.05
2023-08-16 2605 1453000 734 26577100 18.15 18.50 18.10 18.30 0.00 0% 18.30 7 18.40 5 29.05
2023-08-17 2605 4044000 1730 76155150 18.45 19.20 18.40 19.05 0.75 4.1% 19.00 45 19.05 29 30.24
2023-08-18 2605 19622000 7647 403484500 19.35 20.95 19.35 20.95 1.90 9.97% 20.95 29499 0.00 0 33.25
2023-08-21 2605 27891000 8979 560831850 20.75 20.75 19.55 19.85 1.10 -5.25% 19.80 44 19.85 78 31.51
2023-08-22 2605 19002000 8225 394428300 19.80 21.35 19.50 21.15 1.30 6.55% 21.10 56 21.15 79 33.57
2023-08-23 2605 20892000 8896 446079500 21.30 22.00 20.80 21.25 0.10 0.47% 21.20 55 21.25 11 33.73
2023-08-24 2605 9216000 4241 188001000 20.70 20.85 20.10 20.10 1.15 -5.41% 20.10 155 20.15 121 31.90
2023-08-25 2605 4836000 2276 96659200 20.10 20.30 19.75 19.80 0.30 -1.49% 19.75 54 19.80 36 31.43
2023-08-28 2605 3034000 1394 59436150 19.80 19.85 19.40 19.50 0.30 -1.52% 19.50 2 19.55 24 30.95
2023-08-29 2605 2987000 1436 59462700 19.60 20.10 19.60 20.00 0.50 2.56% 19.95 17 20.00 4 31.75
2023-08-30 2605 3200000 1356 64010450 20.20 20.20 19.80 20.15 0.15 0.75% 20.10 10 20.15 37 31.98
2023-08-31 2605 1955000 975 39100150 20.10 20.25 19.85 19.95 0.20 -0.99% 19.95 16 20.00 46 31.67
2023-09-01 2605 1759000 962 34910850 19.95 20.05 19.65 19.80 0.15 -0.75% 19.80 137 19.85 1 31.43
2023-09-04 2605 4408000 2020 89474450 19.90 20.50 19.70 20.30 0.50 2.53% 20.25 59 20.30 5 32.22
2023-09-05 2605 5438000 2038 111668000 20.20 20.70 20.10 20.60 0.30 1.48% 20.55 88 20.60 27 32.70
2023-09-06 2605 9547000 4197 201390350 21.30 21.45 20.75 20.95 0.35 1.7% 20.95 84 21.00 135 33.25
2023-09-07 2605 4406000 2091 92023000 21.15 21.35 20.50 20.50 0.45 -2.15% 20.50 181 20.55 42 32.54
2023-09-08 2605 6534000 2887 137567100 20.80 21.40 20.80 20.85 0.35 1.71% 20.85 53 20.90 51 33.10
2023-09-11 2605 2991000 1339 61331500 20.75 21.00 20.20 20.40 0.45 -2.16% 20.35 6 20.40 35 32.38
2023-09-12 2605 2770000 1208 57291950 20.30 20.90 20.30 20.80 0.40 1.96% 20.80 25 20.85 72 33.02
2023-09-13 2605 2030000 1015 42118400 21.00 21.00 20.55 20.75 0.05 -0.24% 20.70 26 20.80 57 32.94
2023-09-14 2605 24562000 9700 536109950 21.50 22.30 21.15 22.10 1.35 6.51% 22.05 181 22.10 298 35.08
2023-09-15 2605 48533000 16976 1152797100 23.15 24.30 22.80 24.30 2.20 9.95% 24.30 70054 0.00 0 38.57
2023-09-18 2605 37883000 14240 907241600 24.00 24.50 23.60 23.70 0.60 -2.47% 23.65 236 23.70 135 37.62
2023-09-19 2605 23366000 9484 563641500 24.70 24.95 23.80 23.85 0.15 0.63% 23.85 25 23.90 44 37.86
2023-09-20 2605 47748000 19064 1171261500 24.20 25.40 23.80 23.85 0.00 0% 23.85 45 23.90 30 37.86
2023-09-21 2605 21331000 8676 503389700 23.60 24.30 23.05 23.30 0.55 -2.31% 23.25 159 23.30 10 36.98
2023-09-22 2605 10311000 4148 235525300 22.90 23.30 22.65 22.90 0.40 -1.72% 22.85 84 22.90 29 36.35
2023-09-25 2605 7001000 3069 163346900 23.20 23.75 22.95 23.70 0.80 3.49% 23.70 43 23.75 93 37.62
2023-09-26 2605 5668000 2465 133259900 23.60 23.85 23.25 23.30 0.40 -1.69% 23.30 137 23.35 52 36.98
2023-09-27 2605 24886000 10656 596776000 24.00 24.60 23.35 23.60 0.30 1.29% 23.55 23 23.60 15 37.46
2023-09-28 2605 9705000 3897 232555350 24.20 24.45 23.65 23.75 0.15 0.64% 23.75 22 23.80 72 37.70
2023-10-02 2605 11813000 4909 269860200 23.55 23.60 22.55 22.55 1.20 -5.05% 22.55 3 22.60 5 35.79
2023-10-03 2605 7060000 3033 161572850 22.80 23.15 22.65 22.90 0.35 1.55% 22.85 49 22.90 103 36.35
2023-10-04 2605 6006000 2826 138058050 22.90 23.35 22.80 22.90 0.00 0% 22.85 143 22.90 3 36.35
2023-10-05 2605 6870000 3119 160252350 22.85 23.65 22.85 23.10 0.20 0.87% 23.05 151 23.10 30 36.67
2023-10-06 2605 20203000 8701 487462200 23.95 24.40 23.80 24.30 1.20 5.19% 24.25 39 24.30 252 38.57
2023-10-11 2605 13885000 5740 335216250 24.60 24.85 23.60 23.85 0.45 -1.85% 23.80 7 23.85 71 37.86
2023-10-12 2605 6233000 2992 146162300 23.60 23.70 23.25 23.60 0.25 -1.05% 23.60 46 23.65 60 37.46
2023-10-13 2605 8031000 3654 192258350 23.80 24.40 23.65 23.75 0.15 0.64% 23.75 35 23.80 58 37.70
2023-10-16 2605 6957000 3194 161617300 23.75 23.75 22.85 23.10 0.65 -2.74% 23.10 51 23.15 8 36.67
2023-10-17 2605 5850000 2579 133511200 23.30 23.35 22.55 22.60 0.50 -2.16% 22.55 112 22.60 41 35.87
2023-10-18 2605 9467000 4631 218819350 23.35 23.60 22.60 22.75 0.15 0.66% 22.70 67 22.80 22 36.11
2023-10-19 2605 27531000 11374 661907900 22.95 24.60 22.90 24.45 1.70 7.47% 24.40 30 24.45 329 38.81
2023-10-20 2605 14436000 5967 343387200 23.95 24.25 23.20 23.90 0.55 -2.25% 23.85 22 23.90 36 37.94
2023-10-23 2605 11526000 5154 264549950 23.65 23.70 22.65 22.70 1.20 -5.02% 22.70 85 22.75 31 36.03
2023-10-24 2605 8319000 3856 187510300 22.60 23.00 21.95 22.95 0.25 1.1% 22.95 21 23.00 330 36.43
2023-10-25 2605 3877904 1988 89054271 22.70 23.25 22.60 22.90 0.05 -0.22% 22.90 52 22.95 10 36.35
2023-10-26 2605 7839000 3647 174512400 22.20 22.55 22.00 22.25 0.65 -2.84% 22.20 158 22.25 12 35.32
2023-10-27 2605 6770000 3203 149402450 22.15 22.40 21.75 22.20 0.05 -0.22% 22.20 13 22.25 43 35.24
2023-10-30 2605 4120000 1825 90864900 22.00 22.40 21.80 22.30 0.10 0.45% 22.25 47 22.30 5 35.40
2023-10-31 2605 5149000 2197 112765450 22.50 22.50 21.60 21.60 0.70 -3.14% 21.60 86 21.65 175 34.29
2023-11-01 2605 6704000 2463 143143550 21.70 21.90 21.15 21.25 0.35 -1.62% 21.20 47 21.25 17 33.73
2023-11-02 2605 3522000 1660 75639200 21.35 21.60 21.25 21.55 0.30 1.41% 21.50 51 21.55 15 34.21
2023-11-03 2605 3769000 1796 82240400 21.60 22.05 21.60 21.70 0.15 0.7% 21.70 37 21.75 5 34.44
2023-11-06 2605 2982000 1310 64952300 22.10 22.15 21.50 21.70 0.00 0% 21.70 115 21.75 12 34.44
2023-11-07 2605 3127000 1294 67331900 21.80 21.85 21.30 21.40 0.30 -1.38% 21.40 422 21.45 12 33.97
2023-11-08 2605 2774000 1249 59228300 21.55 21.55 21.20 21.25 0.15 -0.7% 21.25 43 21.30 1 33.73
2023-11-09 2605 6012000 2819 125012750 21.25 21.25 20.55 20.55 0.70 -3.29% 20.55 195 20.60 7 20.97
2023-11-10 2605 5744000 2689 116556300 20.60 20.65 20.10 20.25 0.30 -1.46% 20.25 32 20.30 7 20.66
2023-11-13 2605 4436000 1827 89501250 20.30 20.55 20.00 20.15 0.10 -0.49% 20.15 16 20.20 33 20.56
2023-11-14 2605 4020000 2036 81668250 20.40 20.70 20.10 20.15 0.00 0% 20.15 29 20.20 2 20.56
2023-11-15 2605 4916000 2155 99542500 20.40 20.40 20.15 20.15 0.00 0% 20.15 210 20.20 14 20.56
2023-11-16 2605 3695000 1631 75692000 20.30 20.65 20.20 20.55 0.40 1.99% 20.55 16 20.60 120 20.97
2023-11-17 2605 7445000 2977 154910800 21.00 21.25 20.60 20.70 0.15 0.73% 20.65 143 20.70 3 21.12
2023-11-20 2605 3322000 1412 68242700 20.70 20.75 20.40 20.45 0.25 -1.21% 20.40 140 20.50 41 20.87
2023-11-21 2605 2847000 1147 58385650 20.55 20.65 20.40 20.40 0.05 -0.24% 20.40 154 20.50 41 20.82
2023-11-22 2605 2832000 1360 57539300 20.40 20.50 20.20 20.30 0.10 -0.49% 20.30 13 20.35 33 20.71
2023-11-23 2605 2665000 1181 54194800 20.30 20.55 20.20 20.25 0.05 -0.25% 20.25 131 20.30 5 20.66
2023-11-24 2605 4135000 1790 85316250 20.55 20.85 20.40 20.65 0.40 1.98% 20.65 75 20.70 83 21.07
2023-11-27 2605 17471000 7256 378540200 22.10 22.35 21.20 21.30 0.65 3.15% 21.25 79 21.30 81 21.73
2023-11-28 2605 37950000 15317 847296550 21.70 23.05 21.65 22.30 1.00 4.69% 22.25 12 22.30 47 22.76
2023-11-29 2605 13741000 5960 303653400 22.65 22.80 21.75 22.30 0.00 0% 22.25 4 22.30 139 22.76
2023-11-30 2605 19339000 7590 440493100 23.30 23.30 22.40 22.60 0.30 1.35% 22.60 137 22.65 21 23.06
2023-12-01 2605 37703000 14255 893872700 22.85 24.45 22.70 23.85 1.25 5.53% 23.80 236 23.85 395 24.34
2023-12-04 2605 51577000 17849 1312107550 24.65 26.20 24.30 26.20 2.35 9.85% 26.20 51012 0.00 0 26.73
2023-12-05 2605 138570000 38786 2147483647 28.00 28.80 27.55 28.80 2.60 9.92% 28.80 34685 0.00 0 29.39
2023-12-06 2605 108053000 38729 2147483647 28.00 29.75 27.10 28.50 0.30 -1.04% 28.50 757 28.60 18 29.08
2023-12-07 2605 53879000 18670 1505379350 27.80 28.50 27.40 28.10 0.40 -1.4% 28.05 190 28.10 125 28.67
2023-12-08 2605 101411000 38782 2147483647 28.20 29.50 27.80 29.30 1.20 4.27% 29.25 61 29.30 40 29.90
2023-12-11 2605 57313000 21990 1626320350 29.20 29.35 27.90 27.90 1.40 -4.78% 27.90 614 27.95 86 28.47
2023-12-12 2605 29492000 12387 825876300 27.95 28.50 27.60 27.90 0.00 0% 27.90 135 28.00 33 28.47
2023-12-13 2605 31511000 12730 885356100 28.10 28.60 27.65 27.75 0.15 -0.54% 27.75 179 27.80 20 28.32
2023-12-14 2605 20658000 8530 566596950 27.75 27.95 27.15 27.30 0.45 -1.62% 27.25 70 27.30 115 27.86
2023-12-15 2605 12347000 5026 338497150 27.35 27.70 27.20 27.20 0.10 -0.37% 27.20 288 27.25 4 27.76
2023-12-18 2605 32390000 13685 898424300 27.30 28.65 27.05 27.55 0.35 1.29% 27.55 98 27.60 36 28.11
2023-12-19 2605 19151000 7764 516466400 27.65 27.85 26.40 26.85 0.70 -2.54% 26.85 76 26.90 41 27.40
2023-12-20 2605 10689000 4762 285995650 26.80 27.10 26.45 26.80 0.05 -0.19% 26.80 11 26.85 24 27.35
2023-12-21 2605 16702000 7281 452149050 26.60 27.50 26.25 27.05 0.25 0.93% 27.05 109 27.10 5 27.60
2023-12-22 2605 11270000 5449 302972100 27.15 27.30 26.55 26.70 0.35 -1.29% 26.70 274 26.75 110 27.24
2023-12-25 2605 18679000 8286 479550450 26.60 26.65 25.10 25.55 1.15 -4.31% 25.50 178 25.55 173 26.07
2023-12-26 2605 8797000 3790 227525700 25.75 26.15 25.65 25.80 0.25 0.98% 25.75 328 25.80 151 26.33
2023-12-27 2605 8444000 3503 218388900 26.15 26.30 25.60 25.60 0.20 -0.78% 25.60 251 25.65 28 26.12
2023-12-28 2605 6004000 2518 152043600 25.80 25.85 25.15 25.20 0.40 -1.56% 25.20 51 25.25 28 25.71
2023-12-29 2605 4350000 1933 110485000 25.25 25.65 25.25 25.35 0.15 0.6% 25.35 84 25.40 15 25.87