華航(2610)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　　18.90
0
0%		18.80
-0.1
-0.53%		18.65
-0.15
-0.8%		18.95
0.3
1.61%		 　19.00
0.05
0.26%		19.10
0.1
0.53%		19.15
0.05
0.26%		19.05
-0.1
-0.52%		19.15
0.1
0.52%		 　19.05
-0.1
-0.52%		18.95
-0.1
-0.52%		 　　　　　　　　　　　19.35
0.4
2.11%		19.40
0.05
0.26%		19.06
2 月19.75
0.35
1.8%		19.85
0.1
0.51%		19.60
-0.25
-1.26%		 　19.60
0
0%		19.30
-0.3
-1.53%		19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		18.85
-0.35
-1.82%		 　18.90
0.05
0.27%		19.55
0.65
3.44%		19.50
-0.05
-0.26%		21.00
1.5
7.69%		21.00
0
0%		 　21.30
0.3
1.43%		20.80
-0.5
-2.35%		20.50
-0.3
-1.44%		20.50
0
0%		20.30
-0.2
-0.98%		 19.97
3 月20.10
-0.2
-0.99%		20.30
0.2
1%		20.30
0
0%		 　20.30
0
0%		20.30
0
0%		20.25
-0.05
-0.25%		20.90
0.65
3.21%		20.05
-0.85
-4.07%		 　19.95
-0.1
-0.5%		19.20
-0.75
-3.76%		19.40
0.2
1.04%		19.00
-0.4
-2.06%		19.00
0
0%		 　19.25
0.25
1.32%		19.10
-0.15
-0.78%		19.25
0.15
0.79%		19.30
0.05
0.26%		19.30
0
0%		 　19.15
-0.15
-0.78%		19.25
0.1
0.52%		19.70
0.45
2.34%		19.50
-0.2
-1.02%		19.50
0
0%		19.67
4 月 　　　　19.25
-0.25
-1.28%		19.35
0.1
0.52%		 　19.30
-0.05
-0.26%		19.40
0.1
0.52%		19.35
-0.05
-0.26%		19.80
0.45
2.33%		19.80
0
0%		 　19.50
-0.3
-1.52%		19.30
-0.2
-1.03%		19.30
0
0%		19.25
-0.05
-0.26%		19.10
-0.15
-0.78%		 　19.15
0.05
0.26%		18.80
-0.35
-1.83%		18.50
-0.3
-1.6%		18.80
0.3
1.62%		19.00
0.2
1.06%		 19.21
5 月　19.00
0
0%		18.95
-0.05
-0.26%		18.95
0
0%		18.90
-0.05
-0.26%		 　19.00
0.1
0.53%		19.20
0.2
1.05%		19.50
0.3
1.56%		18.85
-0.65
-3.33%		19.00
0.15
0.8%		 　18.90
-0.1
-0.53%		19.10
0.2
1.06%		19.20
0.1
0.52%		19.40
0.2
1.04%		20.00
0.6
3.09%		 　20.55
0.55
2.75%		20.35
-0.2
-0.97%		20.70
0.35
1.72%		20.80
0.1
0.48%		20.85
0.05
0.24%		 　21.65
0.8
3.84%		21.80
0.15
0.69%		22.20
0.4
1.83%		19.88
6 月23.15
0.95
4.28%		23.05
-0.1
-0.43%		 　22.60
-0.45
-1.95%		22.75
0.15
0.66%		22.60
-0.15
-0.66%		22.65
0.05
0.22%		22.70
0.05
0.22%		 　22.35
-0.35
-1.54%		22.75
0.4
1.79%		24.80
2.05
9.01%		27.25
2.45
9.88%		27.60
0.35
1.28%		 　27.90
0.3
1.09%		27.55
-0.35
-1.25%		27.90
0.35
1.27%		 　　　27.80
-0.1
-0.36%		26.05
-1.75
-6.29%		27.00
0.95
3.65%		26.50
-0.5
-1.85%		26.20
-0.3
-1.13%		 25.12
7 月　　26.25
0.05
0.19%		26.45
0.2
0.76%		26.35
-0.1
-0.38%		26.15
-0.2
-0.76%		26.25
0.1
0.38%		 　26.00
-0.25
-0.95%		27.05
1.05
4.04%		27.30
0.25
0.92%		26.70
-0.6
-2.2%		25.05
-1.65
-6.18%		 　　25.05
0
0%		24.50
-0.55
-2.2%		25.85
1.35
5.51%		25.45
-0.4
-1.55%		 　25.30
-0.15
-0.59%		25.10
-0.2
-0.79%		 25.95
0.85
3.39%		25.45
-0.5
-1.93%		 24.95
-0.5
-1.96%		25.73
8 月25.40
0.45
1.8%		25.00
-0.4
-1.57%		 24.95
-0.05
-0.2%		 　24.45
-0.5
-2%		24.90
0.45
1.84%		25.50
0.6
2.41%		25.15
-0.35
-1.37%		25.30
0.15
0.6%		 　24.20
-1.1
-4.35%		24.75
0.55
2.27%		24.10
-0.65
-2.63%		24.10
0
0%		23.65
-0.45
-1.87%		 　23.40
-0.25
-1.06%		23.70
0.3
1.28%		23.55
-0.15
-0.63%		23.85
0.3
1.27%		23.75
-0.1
-0.42%		 　23.15
-0.6
-2.53%		23.30
0.15
0.65%		23.05
-0.25
-1.07%		22.60
-0.45
-1.95%		24.15
9 月22.95
0.35
1.55%		 　23.10
0.15
0.65%		23.05
-0.05
-0.22%		23.10
0.05
0.22%		22.75
-0.35
-1.52%		22.70
-0.05
-0.22%		 　22.25
-0.45
-1.98%		22.65
0.4
1.8%		22.80
0.15
0.66%		22.85
0.05
0.22%		22.45
-0.4
-1.75%		 　22.35
-0.1
-0.45%		22.20
-0.15
-0.67%		22.15
-0.05
-0.23%		21.65
-0.5
-2.26%		21.85
0.2
0.92%		 　21.90
0.05
0.23%		21.60
-0.3
-1.37%		21.70
0.1
0.46%		21.20
-0.5
-2.3%		 22.24
10 月　21.25
0.05
0.24%		20.90
-0.35
-1.65%		20.55
-0.35
-1.67%		21.70
1.15
5.6%		21.40
-0.3
-1.38%		 　　　20.80
-0.6
-2.8%		21.25
0.45
2.16%		20.90
-0.35
-1.65%		 　20.00
-0.9
-4.31%		19.70
-0.3
-1.5%		19.45
-0.25
-1.27%		19.25
-0.2
-1.03%		19.00
-0.25
-1.3%		 　19.10
0.1
0.53%		19.40
0.3
1.57%		19.35
-0.05
-0.26%		19.15
-0.2
-1.03%		19.65
0.5
2.61%		 　19.30
-0.35
-1.78%		19.35
0.05
0.26%		20.03
11 月20.00
0.65
3.36%		20.45
0.45
2.25%		21.15
0.7
3.42%		 　21.45
0.3
1.42%		21.00
-0.45
-2.1%		21.15
0.15
0.71%		20.95
-0.2
-0.95%		20.80
-0.15
-0.72%		 　20.70
-0.1
-0.48%		20.70
0
0%		21.10
0.4
1.93%		21.90
0.8
3.79%		21.80
-0.1
-0.46%		 　21.25
-0.55
-2.52%		21.65
0.4
1.88%		21.45
-0.2
-0.92%		21.85
0.4
1.86%		21.30
-0.55
-2.52%		 　21.00
-0.3
-1.41%		21.40
0.4
1.9%		21.05
-0.35
-1.64%		21.10
0.05
0.24%		 21.14
12 月21.15
0.05
0.24%		 　21.60
0.45
2.13%		21.35
-0.25
-1.16%		21.35
0
0%		21.55
0.2
0.94%		21.65
0.1
0.46%		 　21.70
0.05
0.23%		21.55
-0.15
-0.69%		21.35
-0.2
-0.93%		21.40
0.05
0.23%		21.55
0.15
0.7%		 　21.10
-0.45
-2.09%		20.70
-0.4
-1.9%		21.05
0.35
1.69%		21.25
0.2
0.95%		21.90
0.65
3.06%		 　22.20
0.3
1.37%		21.90
-0.3
-1.35%		21.70
-0.2
-0.91%		21.65
-0.05
-0.23%		21.65
0
0%		　　21.52

說明:最高漲幅:9.88%最低跌幅:-6.29% 最高價:27.90最低價:18.50平均價:21.55,灰色底表示週末,漲129天(43.05)元,跌147天(-46)元,平盤25天
10%=1,9%=1,8%=1,6%=2,4%=6,3%=11,2%=27,1%=47,0%=58,-0%=2,-1%=6,-2%=9,-3%=27,-4%=42,-5%=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 2610 27023000 7077 510269950 18.90 19.10 18.70 18.90 0.10 0% 18.90 732 18.95 108 9.95
2023-01-04 2610 20624000 5472 389716850 19.00 19.15 18.75 18.80 0.10 -0.53% 18.80 231 18.85 78 9.89
2023-01-05 2610 26116000 7144 492296750 18.95 19.10 18.65 18.65 0.15 -0.8% 18.65 1099 18.70 183 9.82
2023-01-06 2610 15278000 4480 287291600 18.75 19.00 18.65 18.95 0.30 1.61% 18.95 2 19.00 1836 9.97
2023-01-09 2610 42078000 9537 803832400 19.25 19.40 18.90 19.00 0.05 0.26% 19.00 272 19.05 81 10.00
2023-01-10 2610 19219000 5383 366647600 19.05 19.20 18.95 19.10 0.10 0.53% 19.10 96 19.15 1452 10.05
2023-01-11 2610 55341000 12753 1068599700 19.20 19.55 19.15 19.15 0.05 0.26% 19.15 49 19.20 454 10.08
2023-01-12 2610 16425000 4910 314490100 19.20 19.30 19.05 19.05 0.10 -0.52% 19.05 319 19.10 230 10.03
2023-01-13 2610 28732000 6701 552279200 19.25 19.30 19.10 19.15 0.10 0.52% 19.15 487 19.20 91 10.08
2023-01-16 2610 23225000 8977 443967350 19.30 19.35 19.05 19.05 0.10 -0.52% 19.05 134 19.10 157 10.03
2023-01-17 2610 28134000 7797 534251700 19.10 19.25 18.90 18.95 0.10 -0.52% 18.90 2021 18.95 972 9.97
2023-01-30 2610 39065000 10121 752311200 19.25 19.40 19.10 19.35 0.40 2.11% 19.30 454 19.35 2475 10.18
2023-01-31 2610 26910000 7067 521562500 19.20 19.50 19.20 19.40 0.05 0.26% 19.35 1265 19.40 1007 10.21
2023-02-01 2610 71142000 17924 1403301350 19.50 19.90 19.40 19.75 0.35 1.8% 19.75 1083 19.80 3171 10.39
2023-02-02 2610 49312000 11712 974750750 20.00 20.00 19.55 19.85 0.10 0.51% 19.85 391 19.90 3978 10.45
2023-02-03 2610 24772000 7595 488123200 19.85 19.90 19.60 19.60 0.25 -1.26% 19.60 1093 19.65 346 10.32
2023-02-06 2610 22858000 5765 449492350 19.50 19.80 19.40 19.60 0.00 0% 19.60 1540 19.65 179 10.32
2023-02-07 2610 38452000 10481 746330450 19.65 19.75 19.25 19.30 0.30 -1.53% 19.30 425 19.35 99 10.16
2023-02-08 2610 21870000 8185 421625150 19.40 19.45 19.20 19.25 0.05 -0.26% 19.25 145 19.30 315 10.13
2023-02-09 2610 15405000 4578 296894550 19.25 19.45 19.20 19.20 0.05 -0.26% 19.20 1702 19.25 34 10.11
2023-02-10 2610 31815000 10395 603760450 19.15 19.25 18.85 18.85 0.35 -1.82% 18.85 1352 18.90 187 9.92
2023-02-13 2610 28353000 7884 539785050 19.00 19.25 18.90 18.90 0.05 0.27% 18.90 1447 18.95 47 9.95
2023-02-14 2610 62417000 15374 1212487450 19.10 19.55 19.05 19.55 0.65 3.44% 19.50 985 19.55 1564 10.29
2023-02-15 2610 39273000 13980 766779950 19.40 19.70 19.35 19.50 0.05 -0.26% 19.45 833 19.50 274 10.26
2023-02-16 2610 260333000 67142 2147483647 19.70 21.30 19.65 21.00 1.50 7.69% 20.95 325 21.00 532 11.05
2023-02-17 2610 142420000 39064 2147483647 21.05 21.45 20.80 21.00 0.00 0% 21.00 233 21.05 893 11.05
2023-02-20 2610 128617000 34455 2147483647 21.20 21.75 21.00 21.30 0.30 1.43% 21.25 562 21.30 471 11.21
2023-02-21 2610 86404000 24883 1804326050 21.35 21.45 20.55 20.80 0.50 -2.35% 20.75 551 20.80 345 10.95
2023-02-22 2610 41724000 12960 852110050 20.50 20.55 20.30 20.50 0.30 -1.44% 20.50 506 20.55 755 10.79
2023-02-23 2610 38108000 10809 784144550 20.60 20.75 20.45 20.50 0.00 0% 20.50 1581 20.55 200 10.79
2023-02-24 2610 36083000 9611 735910050 20.65 20.70 20.30 20.30 0.20 -0.98% 20.30 3262 20.35 138 10.68
2023-03-01 2610 33066000 10279 663389250 20.30 20.35 19.95 20.10 0.20 -0.99% 20.05 786 20.10 360 10.58
2023-03-02 2610 18291000 5734 371260350 20.10 20.40 20.10 20.30 0.20 1% 20.25 1253 20.30 192 10.68
2023-03-03 2610 16259000 5311 331484000 20.50 20.55 20.30 20.30 0.00 0% 20.30 1316 20.35 116 10.68
2023-03-06 2610 20041000 5687 407634400 20.55 20.55 20.25 20.30 0.00 0% 20.30 388 20.35 929 10.68
2023-03-07 2610 13313000 4570 270397850 20.35 20.40 20.25 20.30 0.00 0% 20.30 559 20.35 843 10.68
2023-03-08 2610 17709000 5739 358542900 20.30 20.35 20.15 20.25 0.05 -0.25% 20.25 57 20.30 198 10.66
2023-03-09 2610 81078000 21585 1681908900 20.40 21.10 20.20 20.90 0.65 3.21% 20.85 1201 20.90 1154 11.00
2023-03-10 2610 116115000 34538 2147483647 20.85 20.85 19.50 20.05 0.85 -4.07% 20.05 436 20.10 421 41.77
2023-03-13 2610 43746000 12568 867424150 19.90 20.05 19.60 19.95 0.10 -0.5% 19.95 71 20.00 561 41.56
2023-03-14 2610 74881000 22924 1455658850 19.75 19.85 19.20 19.20 0.75 -3.76% 19.20 1220 19.25 160 40.00
2023-03-15 2610 49087000 17284 955827900 19.40 19.70 19.30 19.40 0.20 1.04% 19.40 958 19.45 19 40.42
2023-03-16 2610 31008000 9537 591948500 19.20 19.35 19.00 19.00 0.40 -2.06% 19.00 4355 19.05 164 39.58
2023-03-17 2610 35841000 9208 682654050 19.20 19.30 18.95 19.00 0.00 0% 18.95 595 19.00 299 39.58
2023-03-20 2610 17077000 4164 327669850 19.05 19.30 19.00 19.25 0.25 1.32% 19.20 425 19.25 373 40.10
2023-03-21 2610 22113000 6771 424428150 19.25 19.40 19.10 19.10 0.15 -0.78% 19.10 978 19.15 55 39.79
2023-03-22 2610 25468000 7264 491022150 19.25 19.45 19.15 19.25 0.15 0.79% 19.25 450 19.30 136 40.10
2023-03-23 2610 14748000 4704 284285050 19.20 19.40 19.15 19.30 0.05 0.26% 19.25 608 19.30 336 40.21
2023-03-24 2610 19057000 4887 367768600 19.35 19.40 19.20 19.30 0.00 0% 19.25 1509 19.30 163 40.21
2023-03-27 2610 16886000 5423 324369800 19.30 19.40 19.10 19.15 0.15 -0.78% 19.15 1092 19.20 239 39.90
2023-03-28 2610 28696000 8603 557571250 19.20 19.65 19.20 19.25 0.10 0.52% 19.25 1646 19.30 326 40.10
2023-03-29 2610 41771000 12509 822984550 19.45 19.90 19.45 19.70 0.45 2.34% 19.70 900 19.75 1043 41.04
2023-03-30 2610 23496000 7350 460656000 19.85 19.95 19.45 19.50 0.20 -1.02% 19.45 1657 19.50 58 40.62
2023-03-31 2610 16435000 4438 321044450 19.60 19.65 19.45 19.50 0.00 0% 19.45 1444 19.50 161 40.62
2023-04-06 2610 18033000 6525 348051350 19.55 19.55 19.15 19.25 0.25 -1.28% 19.25 337 19.30 622 40.10
2023-04-07 2610 9716000 2739 188113800 19.40 19.45 19.25 19.35 0.10 0.52% 19.30 1066 19.35 91 40.31
2023-04-10 2610 11746000 3536 227265600 19.45 19.50 19.30 19.30 0.05 -0.26% 19.30 367 19.35 59 40.21
2023-04-11 2610 8983000 2964 174334800 19.40 19.50 19.30 19.40 0.10 0.52% 19.35 457 19.40 215 40.42
2023-04-12 2610 11583000 3880 224119650 19.45 19.50 19.30 19.35 0.05 -0.26% 19.30 1631 19.35 94 40.31
2023-04-13 2610 97662000 23153 1945517450 19.75 20.20 19.60 19.80 0.45 2.33% 19.80 97 19.85 508 41.25
2023-04-14 2610 33341000 8741 660209450 19.95 20.00 19.60 19.80 0.00 0% 19.75 1221 19.80 99 41.25
2023-04-17 2610 40376000 10423 788360550 19.60 19.80 19.40 19.50 0.30 -1.52% 19.50 635 19.55 714 40.62
2023-04-18 2610 17917000 6079 347103800 19.50 19.50 19.30 19.30 0.20 -1.03% 19.30 924 19.35 627 40.21
2023-04-19 2610 21217000 7977 412106700 19.40 19.60 19.30 19.30 0.00 0% 19.30 1669 19.35 49 40.21
2023-04-20 2610 19130000 5230 370083550 19.40 19.55 19.25 19.25 0.05 -0.26% 19.25 1212 19.30 242 40.10
2023-04-21 2610 20183000 6318 386835400 19.30 19.40 19.05 19.10 0.15 -0.78% 19.10 153 19.15 276 39.79
2023-04-24 2610 16482000 4246 314595200 19.05 19.20 19.00 19.15 0.05 0.26% 19.15 305 19.20 664 39.90
2023-04-25 2610 36896000 11946 697300150 19.15 19.30 18.70 18.80 0.35 -1.83% 18.80 146 18.85 818 39.17
2023-04-26 2610 31481000 10680 583380850 18.75 18.80 18.45 18.50 0.30 -1.6% 18.50 357 18.55 134 38.54
2023-04-27 2610 36019000 9792 680532850 18.55 19.20 18.55 18.80 0.30 1.62% 18.75 1593 18.80 268 39.17
2023-04-28 2610 16534000 4595 313465300 19.05 19.10 18.85 19.00 0.20 1.06% 18.95 315 19.00 712 39.58
2023-05-02 2610 13521000 4433 256400800 19.00 19.10 18.80 19.00 0.00 0% 19.00 419 19.05 419 39.58
2023-05-03 2610 10860000 3374 205789050 19.00 19.10 18.80 18.95 0.05 -0.26% 18.95 236 19.00 713 39.48
2023-05-04 2610 8812000 2774 166866400 18.95 19.05 18.85 18.95 0.00 0% 18.90 1031 18.95 54 39.48
2023-05-05 2610 11163000 3821 211643750 18.95 19.10 18.90 18.90 0.05 -0.26% 18.90 495 18.95 276 39.38
2023-05-08 2610 15148000 3984 288933400 19.05 19.20 18.95 19.00 0.10 0.53% 18.95 1002 19.00 122 39.58
2023-05-09 2610 21047000 5786 403222000 19.10 19.25 19.05 19.20 0.20 1.05% 19.20 420 19.25 979 40.00
2023-05-10 2610 59008000 14547 1159238950 19.80 19.95 19.40 19.50 0.30 1.56% 19.50 383 19.55 290 40.62
2023-05-11 2610 59107000 14555 1132027000 19.45 19.65 18.85 18.85 0.65 -3.33% 18.85 427 18.90 370 104.72
2023-05-12 2610 14104000 4448 266590500 18.95 19.10 18.75 19.00 0.15 0.8% 18.95 568 19.00 124 105.56
2023-05-15 2610 8776000 3073 166459450 18.90 19.15 18.90 18.90 0.10 -0.53% 18.90 738 18.95 10 105.00
2023-05-16 2610 22413000 5590 429592100 19.10 19.25 19.05 19.10 0.20 1.06% 19.10 638 19.15 81 106.11
2023-05-17 2610 21287932 7171 409520869 19.30 19.35 19.15 19.20 0.10 0.52% 19.20 177 19.25 368 106.67
2023-05-18 2610 25191000 7125 488494950 19.35 19.50 19.25 19.40 0.20 1.04% 19.40 232 19.45 2109 107.78
2023-05-19 2610 165460000 40491 2147483647 19.50 20.60 19.40 20.00 0.60 3.09% 20.00 403 20.05 1033 111.11
2023-05-22 2610 112976000 31285 2147483647 20.25 20.60 20.05 20.55 0.55 2.75% 20.55 264 20.60 5178 114.17
2023-05-23 2610 87993000 23894 1811488700 20.50 20.90 20.25 20.35 0.20 -0.97% 20.35 148 20.40 310 113.06
2023-05-24 2610 63844000 17325 1317968400 20.45 20.80 20.35 20.70 0.35 1.72% 20.65 790 20.70 659 115.00
2023-05-25 2610 66540000 16048 1381767850 20.70 20.95 20.50 20.80 0.10 0.48% 20.75 836 20.80 1101 115.56
2023-05-26 2610 108796000 22004 2147483647 20.85 21.20 20.80 20.85 0.05 0.24% 20.80 2664 20.85 290 115.83
2023-05-29 2610 144290000 36202 2147483647 21.20 21.80 21.05 21.65 0.80 3.84% 21.60 867 21.65 161 120.28
2023-05-30 2610 169328000 45072 2147483647 22.00 22.40 21.65 21.80 0.15 0.69% 21.80 1114 21.85 77 121.11
2023-05-31 2610 127173000 27679 2147483647 21.90 22.40 21.85 22.20 0.40 1.83% 22.20 1229 22.25 24 123.33
2023-06-01 2610 188248000 48245 2147483647 22.35 23.15 22.15 23.15 0.95 4.28% 23.10 999 23.15 2600 128.61
2023-06-02 2610 176056000 49078 2147483647 23.45 23.60 22.65 23.05 0.10 -0.43% 23.05 153 23.10 2401 128.06
2023-06-05 2610 93972000 29343 2136124000 23.10 23.30 22.45 22.60 0.45 -1.95% 22.55 852 22.60 257 125.56
2023-06-06 2610 59009000 15545 1349786850 22.75 23.10 22.65 22.75 0.15 0.66% 22.70 1344 22.75 171 126.39
2023-06-07 2610 45765000 13730 1040247400 22.95 23.05 22.55 22.60 0.15 -0.66% 22.60 69 22.65 330 125.56
2023-06-08 2610 71125000 19749 1605767850 22.65 22.90 22.15 22.65 0.05 0.22% 22.65 145 22.70 584 125.83
2023-06-09 2610 36970000 10477 841732900 22.90 23.00 22.60 22.70 0.05 0.22% 22.70 1008 22.75 906 126.11
2023-06-12 2610 57653000 15780 1283369950 22.65 22.70 22.00 22.35 0.35 -1.54% 22.35 466 22.40 1147 124.17
2023-06-13 2610 90902000 19796 2071828750 22.55 23.00 22.55 22.75 0.40 1.79% 22.70 3444 22.75 73 126.39
2023-06-14 2610 420337000 98326 2147483647 23.10 24.80 23.05 24.80 2.05 9.01% 24.75 706 24.80 4661 137.78
2023-06-15 2610 588180000 140525 2147483647 25.85 27.25 25.60 27.25 2.45 9.88% 27.25 183216 0.00 0 151.39
2023-06-16 2610 578912000 154720 2147483647 27.80 28.75 27.10 27.60 0.35 1.28% 27.60 120 27.65 965 153.33
2023-06-19 2610 212219000 58617 2147483647 27.95 28.50 27.80 27.90 0.30 1.09% 27.85 3036 27.90 194 155.00
2023-06-20 2610 172894000 47904 2147483647 28.20 28.45 27.30 27.55 0.35 -1.25% 27.55 513 27.60 1345 153.06
2023-06-21 2610 125190000 35221 2147483647 27.75 28.05 27.35 27.90 0.35 1.27% 27.90 250 27.95 2343 155.00
2023-06-26 2610 106765000 27657 2147483647 27.85 28.05 27.40 27.80 0.10 -0.36% 27.75 1777 27.80 482 154.44
2023-06-27 2610 214640000 62933 2147483647 27.60 27.60 25.80 26.05 1.75 -6.29% 26.05 668 26.10 574 144.72
2023-06-28 2610 112456000 31913 2147483647 26.80 27.15 26.60 27.00 0.95 3.65% 27.00 368 27.05 1593 150.00
2023-06-29 2610 79379000 21887 2105755100 27.05 27.10 26.25 26.50 0.50 -1.85% 26.45 1097 26.50 181 147.22
2023-06-30 2610 61255000 19364 1613183850 26.50 26.70 26.10 26.20 0.30 -1.13% 26.20 3364 26.25 739 145.56
2023-07-03 2610 60542000 19470 1595165900 26.45 26.65 26.00 26.25 0.05 0.19% 26.25 1137 26.30 322 145.83
2023-07-04 2610 59036000 16296 1559757750 26.25 26.75 26.15 26.45 0.20 0.76% 26.40 656 26.45 275 146.94
2023-07-05 2610 120266000 34311 2147483647 26.55 27.40 26.35 26.35 0.10 -0.38% 26.35 168 26.40 87 146.39
2023-07-06 2610 54468000 16849 1425353550 26.10 26.40 26.00 26.15 0.20 -0.76% 26.15 38 26.20 185 145.28
2023-07-07 2610 52025000 14381 1366554450 26.20 26.50 26.05 26.25 0.10 0.38% 26.20 2044 26.25 787 145.83
2023-07-10 2610 39595000 11508 1033423700 26.10 26.30 26.00 26.00 0.00 -0.95% 26.00 217 26.05 605 144.44
2023-07-11 2610 162846000 44035 2147483647 27.20 27.40 26.45 27.05 1.05 4.04% 27.00 1197 27.05 111 150.28
2023-07-12 2610 147599000 40620 2147483647 27.40 27.80 27.20 27.30 0.25 0.92% 27.30 220 27.35 849 151.67
2023-07-13 2610 145743000 40803 2147483647 27.60 27.75 26.40 26.70 0.60 -2.2% 26.65 54 26.70 738 148.33
2023-07-14 2610 206132000 64439 2147483647 26.40 26.85 24.90 25.05 1.65 -6.18% 25.00 4020 25.05 608 139.17
2023-07-18 2610 78774000 21348 1974514300 25.15 25.55 24.70 25.05 0.05 0% 25.05 1128 25.10 212 139.17
2023-07-19 2610 89814000 27512 2147483647 25.15 25.20 24.00 24.50 0.55 -2.2% 24.50 726 24.55 354 136.11
2023-07-20 2610 110694000 34177 2147483647 24.50 25.85 24.50 25.85 1.35 5.51% 25.80 235 25.85 912 143.61
2023-07-21 2610 95095000 27963 2147483647 25.90 26.20 25.40 25.45 0.40 -1.55% 25.40 1719 25.45 85 141.39
2023-07-24 2610 41745000 11844 1057743600 25.65 25.70 25.10 25.30 0.15 -0.59% 25.30 718 25.35 127 140.56
2023-07-25 2610 55516000 17799 1397636650 25.45 25.60 24.90 25.10 0.20 -0.79% 25.10 1088 25.15 67 139.44
2023-07-27 2610 80984000 24379 2089483700 25.40 26.15 25.35 25.95 0.80 3.39% 25.90 1074 25.95 701 144.17
2023-07-28 2610 61522000 18796 1563130600 25.70 25.85 25.20 25.45 0.50 -1.93% 25.40 696 25.45 819 141.39
2023-07-31 2610 49459000 15556 1242425800 25.55 25.60 24.85 24.95 0.50 -1.96% 24.95 376 25.00 642 138.61
2023-08-01 2610 38298000 10288 972892350 25.05 25.55 25.05 25.40 0.45 1.8% 25.40 356 25.45 209 141.11
2023-08-02 2610 51795000 14976 1312742000 25.45 25.85 25.00 25.00 0.40 -1.57% 25.00 2553 25.05 127 138.89
2023-08-04 2610 27431000 9204 684955950 25.00 25.15 24.80 24.95 0.05 -0.2% 24.95 357 25.00 753 138.61
2023-08-07 2610 57683000 18364 1400050050 24.95 25.00 24.05 24.45 0.50 -2% 24.40 639 24.45 357 135.83
2023-08-08 2610 54412000 15305 1363359550 24.60 25.40 24.55 24.90 0.45 1.84% 24.90 382 24.95 155 138.33
2023-08-09 2610 111827000 30680 2147483647 25.40 26.10 25.30 25.50 0.60 2.41% 25.50 160 25.55 266 141.67
2023-08-10 2610 130256000 33856 2147483647 25.50 25.70 24.70 25.15 0.35 -1.37% 25.15 409 25.20 238 38.11
2023-08-11 2610 151723000 36503 2147483647 24.75 25.95 24.30 25.30 0.15 0.6% 25.25 733 25.30 173 38.33
2023-08-14 2610 97867000 28998 2147483647 25.45 25.50 24.20 24.20 1.10 -4.35% 24.15 3217 24.20 720 36.67
2023-08-15 2610 73626000 18455 1825528850 24.50 25.20 24.45 24.75 0.55 2.27% 24.70 1103 24.75 591 37.50
2023-08-16 2610 64371000 19813 1560501850 24.40 24.65 24.00 24.10 0.65 -2.63% 24.10 1406 24.15 929 36.52
2023-08-17 2610 69123000 20172 1656330200 23.75 24.40 23.35 24.10 0.00 0% 24.10 171 24.15 29 36.52
2023-08-18 2610 55163000 17207 1319247300 24.00 24.45 23.60 23.65 0.45 -1.87% 23.65 197 23.70 192 35.83
2023-08-21 2610 39707000 11759 936944050 23.95 24.10 23.40 23.40 0.25 -1.06% 23.40 1349 23.45 514 35.45
2023-08-22 2610 53128000 13498 1269913900 23.80 24.20 23.70 23.70 0.30 1.28% 23.70 156 23.75 96 35.91
2023-08-23 2610 58369000 16180 1395545300 24.10 24.45 23.45 23.55 0.15 -0.63% 23.50 1983 23.55 624 35.68
2023-08-24 2610 33709000 8905 802944650 23.90 24.10 23.50 23.85 0.30 1.27% 23.80 185 23.85 138 36.14
2023-08-25 2610 51380000 16157 1234890650 24.35 24.40 23.75 23.75 0.10 -0.42% 23.75 1006 23.80 574 35.98
2023-08-28 2610 37615000 12776 879174650 24.00 24.00 23.15 23.15 0.60 -2.53% 23.15 348 23.20 479 35.08
2023-08-29 2610 17623000 5265 409840350 23.25 23.40 23.15 23.30 0.15 0.65% 23.30 23 23.35 467 35.30
2023-08-30 2610 26739000 9107 618772050 23.60 23.60 23.00 23.05 0.25 -1.07% 23.05 692 23.10 248 34.92
2023-08-31 2610 45977000 14627 1045192000 23.10 23.25 22.60 22.60 0.45 -1.95% 22.60 2457 22.65 13 34.24
2023-09-01 2610 28507000 9357 654404600 22.70 23.15 22.60 22.95 0.35 1.55% 22.95 234 23.00 183 34.77
2023-09-04 2610 21840000 6539 501265400 22.95 23.15 22.70 23.10 0.15 0.65% 23.10 278 23.15 707 35.00
2023-09-05 2610 36407000 10023 843699800 23.20 23.40 23.00 23.05 0.05 -0.22% 23.05 565 23.10 26 34.92
2023-09-06 2610 17923000 5345 413717800 23.10 23.20 23.00 23.10 0.05 0.22% 23.10 1447 23.15 1139 35.00
2023-09-07 2610 21147000 7182 483558450 23.00 23.15 22.75 22.75 0.35 -1.52% 22.75 78 22.80 408 34.47
2023-09-08 2610 13566000 4471 308678200 22.70 22.90 22.65 22.70 0.05 -0.22% 22.70 1531 22.75 92 34.39
2023-09-11 2610 24133000 8559 542418700 22.75 22.90 22.25 22.25 0.45 -1.98% 22.25 904 22.30 99 33.71
2023-09-12 2610 29518000 8140 668944100 22.40 22.85 22.40 22.65 0.40 1.8% 22.65 42 22.70 813 34.32
2023-09-13 2610 21484000 5787 486436800 22.75 22.85 22.40 22.80 0.15 0.66% 22.75 40 22.80 670 34.55
2023-09-14 2610 24642000 6813 562532400 22.90 22.95 22.70 22.85 0.05 0.22% 22.85 1173 22.90 29 34.62
2023-09-15 2610 32140000 10250 725760950 22.90 22.95 22.40 22.45 0.40 -1.75% 22.45 377 22.50 227 34.02
2023-09-18 2610 16714000 5383 375123700 22.40 22.70 22.25 22.35 0.10 -0.45% 22.35 1124 22.40 199 33.86
2023-09-19 2610 19556000 6851 435123300 22.35 22.50 22.15 22.20 0.15 -0.67% 22.20 353 22.25 426 33.64
2023-09-20 2610 22685000 7879 502651150 22.25 22.35 22.05 22.15 0.05 -0.23% 22.15 246 22.20 122 33.56
2023-09-21 2610 34621000 11077 755807250 22.20 22.25 21.65 21.65 0.50 -2.26% 21.65 876 21.70 108 32.80
2023-09-22 2610 21775000 6445 471249350 21.55 21.90 21.35 21.85 0.20 0.92% 21.80 465 21.85 345 33.11
2023-09-25 2610 18578000 5913 409680850 21.85 22.30 21.80 21.90 0.05 0.23% 21.90 719 21.95 14 33.18
2023-09-26 2610 17828000 5915 386736200 21.90 21.90 21.60 21.60 0.30 -1.37% 21.60 835 21.65 157 32.73
2023-09-27 2610 11892000 4270 258395650 21.60 21.85 21.55 21.70 0.10 0.46% 21.70 250 21.75 291 32.88
2023-09-28 2610 33003000 10341 705966750 21.75 21.75 21.20 21.20 0.50 -2.3% 21.20 1484 21.25 297 32.12
2023-10-02 2610 20908000 5437 443780650 21.45 21.45 21.10 21.25 0.05 0.24% 21.20 601 21.25 107 32.20
2023-10-03 2610 31420000 8627 660051650 21.30 21.30 20.85 20.90 0.35 -1.65% 20.90 698 20.95 104 31.67
2023-10-04 2610 23659000 7621 488075600 20.90 20.90 20.55 20.55 0.35 -1.67% 20.55 185 20.60 540 31.14
2023-10-05 2610 55423000 16063 1191759350 20.95 21.75 20.95 21.70 1.15 5.6% 21.65 373 21.70 315 32.88
2023-10-06 2610 24439000 6681 525674250 21.80 21.80 21.35 21.40 0.30 -1.38% 21.40 728 21.45 344 32.42
2023-10-11 2610 33209000 10028 696931200 21.50 21.50 20.80 20.80 0.60 -2.8% 20.80 423 20.85 330 31.52
2023-10-12 2610 27907000 7570 592858100 21.10 21.50 21.05 21.25 0.45 2.16% 21.20 313 21.25 225 32.20
2023-10-13 2610 20001000 7153 418024850 21.05 21.15 20.80 20.90 0.35 -1.65% 20.90 64 20.95 815 31.67
2023-10-16 2610 42896000 14625 861701700 20.55 20.60 20.00 20.00 0.90 -4.31% 20.00 5140 20.05 236 30.30
2023-10-17 2610 35239000 13076 699960150 20.10 20.20 19.70 19.70 0.30 -1.5% 19.70 59 19.75 393 29.85
2023-10-18 2610 33050000 11332 650341400 19.75 20.10 19.40 19.45 0.25 -1.27% 19.45 208 19.50 98 29.47
2023-10-19 2610 26722000 8343 514885800 19.15 19.50 19.10 19.25 0.20 -1.03% 19.25 1630 19.30 18 29.17
2023-10-20 2610 37537000 10494 710393600 19.10 19.15 18.65 19.00 0.25 -1.3% 19.00 1172 19.05 71 28.79
2023-10-23 2610 23415000 6958 449263900 18.80 19.50 18.80 19.10 0.10 0.53% 19.10 1513 19.15 80 28.94
2023-10-24 2610 19464000 6247 374546450 19.30 19.40 19.00 19.40 0.30 1.57% 19.35 363 19.40 134 29.39
2023-10-25 2610 11961482 5153 232258872 19.50 19.55 19.35 19.35 0.05 -0.26% 19.35 314 19.40 61 29.32
2023-10-26 2610 16912000 5816 326019500 19.30 19.55 19.10 19.15 0.20 -1.03% 19.15 945 19.20 132 29.02
2023-10-27 2610 26695000 8119 523514100 19.25 19.85 19.25 19.65 0.50 2.61% 19.65 340 19.70 1056 29.77
2023-10-30 2610 16095000 5293 311277350 19.50 19.55 19.20 19.30 0.35 -1.78% 19.30 126 19.35 350 29.24
2023-10-31 2610 15856000 5260 308842550 19.50 19.70 19.30 19.35 0.05 0.26% 19.30 1024 19.35 10 29.32
2023-11-01 2610 53202000 13131 1051380500 19.55 20.05 19.45 20.00 0.65 3.36% 19.95 1159 20.00 217 30.30
2023-11-02 2610 46199000 11975 934416400 20.00 20.45 19.75 20.45 0.45 2.25% 20.40 100 20.45 1292 30.98
2023-11-03 2610 78486000 21529 1657804050 20.55 21.55 20.50 21.15 0.70 3.42% 21.10 689 21.15 67 32.05
2023-11-06 2610 50812000 13266 1091140350 21.60 21.70 21.20 21.45 0.30 1.42% 21.45 356 21.50 713 32.50
2023-11-07 2610 23607000 7709 498535400 21.50 21.50 21.00 21.00 0.45 -2.1% 21.00 1384 21.05 143 31.82
2023-11-08 2610 24286000 7531 514076950 21.15 21.50 21.00 21.15 0.15 0.71% 21.10 70 21.15 31 32.05
2023-11-09 2610 43976000 10513 923648950 21.05 21.30 20.65 20.95 0.20 -0.95% 20.95 542 21.00 78 20.74
2023-11-10 2610 14720000 5226 307844300 20.75 21.10 20.75 20.80 0.15 -0.72% 20.80 1560 20.85 67 20.59
2023-11-13 2610 23644000 7406 492156750 21.05 21.15 20.60 20.70 0.10 -0.48% 20.70 361 20.75 6 20.50
2023-11-14 2610 19948000 5825 414940950 20.85 21.15 20.65 20.70 0.00 0% 20.70 94 20.75 94 20.50
2023-11-15 2610 34522000 10356 723469250 20.95 21.15 20.80 21.10 0.40 1.93% 21.05 135 21.10 590 20.89
2023-11-16 2610 111498000 28780 2147483647 21.20 22.05 21.20 21.90 0.80 3.79% 21.90 463 21.95 1639 21.68
2023-11-17 2610 60686000 15999 1325675550 22.05 22.15 21.60 21.80 0.10 -0.46% 21.75 784 21.80 145 21.58
2023-11-20 2610 54682000 12803 1158277100 21.15 21.45 20.80 21.25 0.55 -2.52% 21.25 9 21.30 1502 21.04
2023-11-21 2610 41663000 10492 901762700 21.55 21.80 21.45 21.65 0.40 1.88% 21.65 229 21.70 1197 21.44
2023-11-22 2610 42075000 11868 909516600 21.65 22.00 21.35 21.45 0.20 -0.92% 21.45 18 21.50 385 21.24
2023-11-23 2610 38251000 10457 831677650 21.50 22.00 21.35 21.85 0.40 1.86% 21.80 416 21.85 473 21.63
2023-11-24 2610 37095000 11213 793068000 21.55 21.65 21.25 21.30 0.55 -2.52% 21.30 698 21.35 185 21.09
2023-11-27 2610 22875000 7164 485754150 21.40 21.55 21.00 21.00 0.30 -1.41% 21.00 2099 21.05 120 20.79
2023-11-28 2610 17083000 5008 364775100 21.10 21.50 21.10 21.40 0.40 1.9% 21.35 257 21.40 226 21.19
2023-11-29 2610 23159000 7772 489521450 21.45 21.50 21.05 21.05 0.35 -1.64% 21.05 1650 21.10 451 20.84
2023-11-30 2610 18051000 4595 381456050 21.20 21.35 21.05 21.10 0.05 0.24% 21.05 1306 21.10 62 20.89
2023-12-01 2610 12860000 3777 272646450 21.20 21.30 21.10 21.15 0.05 0.24% 21.15 399 21.20 164 20.94
2023-12-04 2610 32444000 9916 698510750 21.30 21.70 21.20 21.60 0.45 2.13% 21.55 860 21.60 613 21.39
2023-12-05 2610 19902000 6281 425865700 21.55 21.70 21.30 21.35 0.25 -1.16% 21.35 84 21.40 363 21.14
2023-12-06 2610 15404000 4779 330555950 21.40 21.60 21.35 21.35 0.00 0% 21.35 1513 21.40 6 21.14
2023-12-07 2610 33463000 9293 722595150 21.60 21.85 21.40 21.55 0.20 0.94% 21.55 99 21.60 210 21.34
2023-12-08 2610 38759000 9444 841971750 21.75 21.90 21.55 21.65 0.10 0.46% 21.65 78 21.70 1156 21.44
2023-12-11 2610 16048000 4373 347397900 21.85 21.90 21.50 21.70 0.05 0.23% 21.65 303 21.70 684 21.49
2023-12-12 2610 34993000 8515 756924650 21.75 22.00 21.40 21.55 0.15 -0.69% 21.55 216 21.60 869 21.34
2023-12-13 2610 19501000 6101 417472400 21.55 21.65 21.30 21.35 0.20 -0.93% 21.35 106 21.40 735 21.14
2023-12-14 2610 18916000 5367 404904950 21.55 21.55 21.30 21.40 0.05 0.23% 21.40 337 21.45 500 21.19
2023-12-15 2610 25418000 6465 548501750 21.60 21.80 21.45 21.55 0.15 0.7% 21.50 117 21.55 330 21.34
2023-12-18 2610 37402000 11895 790426900 21.50 21.55 21.00 21.10 0.45 -2.09% 21.05 986 21.10 39 20.89
2023-12-19 2610 30373000 10638 629570700 21.10 21.15 20.55 20.70 0.40 -1.9% 20.70 10 20.75 265 20.50
2023-12-20 2610 20709000 5815 436369850 20.80 21.25 20.80 21.05 0.35 1.69% 21.05 824 21.10 38 20.84
2023-12-21 2610 20143000 6359 425080100 20.80 21.30 20.70 21.25 0.20 0.95% 21.25 123 21.30 1216 21.04
2023-12-22 2610 94302000 22816 2059086700 21.50 22.05 21.30 21.90 0.65 3.06% 21.90 366 21.95 1553 21.68
2023-12-25 2610 98949000 25215 2147483647 22.45 22.60 21.80 22.20 0.30 1.37% 22.15 90 22.20 784 21.98
2023-12-26 2610 37185000 11125 818857000 22.25 22.35 21.90 21.90 0.30 -1.35% 21.90 644 21.95 202 21.68
2023-12-27 2610 27610000 9283 599386050 21.85 21.90 21.60 21.70 0.20 -0.91% 21.65 633 21.70 154 21.49
2023-12-28 2610 15659000 5666 338606950 21.65 21.80 21.50 21.65 0.05 -0.23% 21.65 548 21.70 181 21.44
2023-12-29 2610 25487000 6944 555304950 21.70 22.00 21.65 21.65 0.00 0% 21.65 898 21.70 55 21.44