統一實(9907)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　16.95
0
0%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.05
0.05
0.29%		 　17.25
0.2
1.17%		17.15
-0.1
-0.58%		17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.25
0.05
0.29%		 　17.10
-0.15
-0.87%		17.15
0.05
0.29%		 　　　　　　　　　　　17.50
0.35
2.04%		17.70
0.2
1.14%		17.22
2 月17.75
0.05
0.28%		18.00
0.25
1.41%		18.00
0
0%		 　18.00
0
0%		18.00
0
0%		17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		17.65
-0.05
-0.28%		 　17.40
-0.25
-1.42%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		17.45
0.1
0.58%		 　17.55
0.1
0.57%		17.45
-0.1
-0.57%		17.40
-0.05
-0.29%		17.50
0.1
0.57%		17.55
0.05
0.29%		 17.72
3 月　17.95
0.4
2.28%		18.40
0.45
2.51%		 　18.65
0.25
1.36%		18.85
0.2
1.07%		19.75
0.9
4.77%		19.25
-0.5
-2.53%		18.85
-0.4
-2.08%		 　18.85
0
0%		18.85
0
0%		18.75
-0.1
-0.53%		18.45
-0.3
-1.6%		18.55
0.1
0.54%		 　18.75
0.2
1.08%		18.95
0.2
1.07%		18.95
0
0%		18.95
0
0%		19.05
0.1
0.53%		 　19.15
0.1
0.52%		19.05
-0.1
-0.52%		19.15
0.1
0.52%		19.30
0.15
0.78%		19.30
0
0%		18.89
4 月 　　　　19.40
0.1
0.52%		19.45
0.05
0.26%		 　19.30
-0.15
-0.77%		19.55
0.25
1.3%		19.90
0.35
1.79%		20.30
0.4
2.01%		20.35
0.05
0.25%		 　20.65
0.3
1.47%		20.35
-0.3
-1.45%		20.35
0
0%		20.45
0.1
0.49%		20.45
0
0%		 　20.80
0.35
1.71%		20.50
-0.3
-1.44%		20.50
0
0%		20.55
0.05
0.24%		20.75
0.2
0.97%		 20.26
5 月　20.85
0.1
0.48%		20.65
-0.2
-0.96%		20.55
-0.1
-0.48%		20.70
0.15
0.73%		 　20.45
-0.25
-1.21%		20.30
-0.15
-0.73%		20.55
0.25
1.23%		18.85
-1.7
-8.27%		18.65
-0.2
-1.06%		 　19.00
0.35
1.88%		19.30
0.3
1.58%		19.45
0.15
0.78%		19.45
0
0%		19.40
-0.05
-0.26%		 　19.45
0.05
0.26%		19.55
0.1
0.51%		19.55
0
0%		19.60
0.05
0.26%		19.45
-0.15
-0.77%		 　19.45
0
0%		19.15
-0.3
-1.54%		19.20
0.05
0.26%		19.69
6 月19.35
0.15
0.78%		19.25
-0.1
-0.52%		 　19.45
0.2
1.04%		19.55
0.1
0.51%		19.80
0.25
1.28%		19.75
-0.05
-0.25%		19.70
-0.05
-0.25%		 　19.35
-0.35
-1.78%		19.45
0.1
0.52%		19.30
-0.15
-0.77%		19.35
0.05
0.26%		19.70
0.35
1.81%		 　19.70
0
0%		19.85
0.15
0.76%		19.75
-0.1
-0.5%		 　　　19.75
0
0%		19.80
0.05
0.25%		19.75
-0.05
-0.25%		19.75
0
0%		19.75
0
0%		 19.61
7 月　　19.95
0.2
1.01%		19.90
-0.05
-0.25%		19.90
0
0%		18.15
-1.75
-8.79%		17.75
-0.4
-2.2%		 　17.70
-0.05
-0.28%		17.70
0
0%		18.15
0.45
2.54%		18.10
-0.05
-0.28%		18.10
0
0%		 　　17.85
-0.25
-1.38%		17.70
-0.15
-0.84%		17.95
0.25
1.41%		17.90
-0.05
-0.28%		 　17.85
-0.05
-0.28%		17.85
0
0%		 18.05
0.2
1.12%		17.95
-0.1
-0.55%		 17.80
-0.15
-0.84%		18.13
8 月17.65
-0.15
-0.84%		17.65
0
0%		 17.80
0.15
0.85%		 　17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		17.25
-0.35
-1.99%		17.05
-0.2
-1.16%		17.00
-0.05
-0.29%		 　16.65
-0.35
-2.06%		16.75
0.1
0.6%		16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		17.40
0.85
5.14%		 　17.35
-0.05
-0.29%		17.10
-0.25
-1.44%		17.10
0
0%		17.10
0
0%		17.10
0
0%		 　17.00
-0.1
-0.58%		17.15
0.15
0.88%		17.20
0.05
0.29%		17.40
0.2
1.16%		17.21
9 月17.40
0
0%		 　17.25
-0.15
-0.86%		17.15
-0.1
-0.58%		17.15
0
0%		16.95
-0.2
-1.17%		16.85
-0.1
-0.59%		 　16.70
-0.15
-0.89%		16.75
0.05
0.3%		16.80
0.05
0.3%		16.75
-0.05
-0.3%		16.80
0.05
0.3%		 　16.80
0
0%		16.75
-0.05
-0.3%		16.80
0.05
0.3%		16.60
-0.2
-1.19%		16.55
-0.05
-0.3%		 　16.55
0
0%		16.55
0
0%		16.50
-0.05
-0.3%		16.50
0
0%		 16.79
10 月　16.60
0.1
0.61%		16.70
0.1
0.6%		16.45
-0.25
-1.5%		16.50
0.05
0.3%		16.60
0.1
0.61%		 　　　16.60
0
0%		16.50
-0.1
-0.6%		16.35
-0.15
-0.91%		 　16.10
-0.25
-1.53%		16.00
-0.1
-0.62%		16.00
0
0%		15.80
-0.2
-1.25%		15.70
-0.1
-0.63%		 　15.75
0.05
0.32%		15.65
-0.1
-0.63%		15.95
0.3
1.92%		15.80
-0.15
-0.94%		16.00
0.2
1.27%		 　15.75
-0.25
-1.56%		15.70
-0.05
-0.32%		16.11
11 月15.75
0.05
0.32%		15.85
0.1
0.63%		16.05
0.2
1.26%		 　16.05
0
0%		16.00
-0.05
-0.31%		16.00
0
0%		15.75
-0.25
-1.56%		15.90
0.15
0.95%		 　15.70
-0.2
-1.26%		15.70
0
0%		16.00
0.3
1.91%		15.85
-0.15
-0.94%		15.85
0
0%		 　16.05
0.2
1.26%		16.15
0.1
0.62%		16.15
0
0%		16.15
0
0%		16.10
-0.05
-0.31%		 　16.15
0.05
0.31%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		16.05
-0.1
-0.62%		 15.99
12 月16.10
0.05
0.31%		 　16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.05
-0.1
-0.62%		16.10
0.05
0.31%		 　16.05
-0.05
-0.31%		16.10
0.05
0.31%		15.95
-0.15
-0.93%		16.10
0.15
0.94%		16.35
0.25
1.55%		 　16.25
-0.1
-0.61%		16.05
-0.2
-1.23%		16.05
0
0%		16.05
0
0%		16.10
0.05
0.31%		 　16.10
0
0%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.15
-0.1
-0.62%		　　16.14

說明:最高漲幅:5.14%最低跌幅:-8.79% 最高價:20.85最低價:15.65平均價:17.82,灰色底表示週末,漲129天(23.05)元,跌117天(-20.35)元,平盤54天
5%=2,3%=2,2%=21,1%=68,0%=90,-0%=1,-1%=1,-2%=1,-3%=15,-4%=35,-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 9907 1319000 533 22395800 17.00 17.15 16.85 16.95 0.10 0% 16.95 76 17.00 12 9.69
2023-01-04 9907 1509000 461 25661850 17.00 17.10 16.90 17.05 0.10 0.59% 17.05 1 17.10 129 9.74
2023-01-05 9907 1191000 526 20335200 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 279 17.05 2 9.71
2023-01-06 9907 1926000 674 32930900 17.10 17.15 17.00 17.05 0.05 0.29% 17.05 85 17.10 8 9.74
2023-01-09 9907 2180000 873 37542500 17.20 17.30 17.15 17.25 0.20 1.17% 17.20 13 17.25 124 9.86
2023-01-10 9907 1453000 689 24882750 17.20 17.20 17.05 17.15 0.10 -0.58% 17.15 13 17.20 30 9.80
2023-01-11 9907 2170000 897 37607850 17.25 17.45 17.25 17.25 0.10 0.58% 17.25 147 17.30 30 9.86
2023-01-12 9907 1621000 833 27991550 17.25 17.40 17.20 17.20 0.05 -0.29% 17.20 54 17.25 17 9.83
2023-01-13 9907 883000 468 15219250 17.25 17.30 17.15 17.25 0.05 0.29% 17.25 1 17.30 152 9.86
2023-01-16 9907 1255000 535 21564550 17.25 17.30 17.10 17.10 0.15 -0.87% 17.10 34 17.15 22 9.77
2023-01-17 9907 1349000 530 23047850 17.15 17.20 17.00 17.15 0.05 0.29% 17.15 9 17.20 70 9.80
2023-01-30 9907 2810000 1194 48878750 17.30 17.50 17.25 17.50 0.35 2.04% 17.45 25 17.50 148 10.00
2023-01-31 9907 3666000 1407 64816900 17.55 17.85 17.50 17.70 0.20 1.14% 17.65 140 17.70 2 10.11
2023-02-01 9907 2173000 807 38629400 17.75 17.95 17.65 17.75 0.05 0.28% 17.75 44 17.80 31 10.14
2023-02-02 9907 2931000 1126 52523000 17.80 18.00 17.80 18.00 0.25 1.41% 17.95 28 18.00 237 10.29
2023-02-03 9907 1920000 881 34474700 18.05 18.05 17.85 18.00 0.00 0% 17.90 31 18.00 238 10.29
2023-02-06 9907 1647000 784 29487650 18.00 18.00 17.80 18.00 0.00 0% 17.95 20 18.00 283 10.29
2023-02-07 9907 1327000 671 23831400 17.95 18.10 17.85 18.00 0.00 0% 17.95 2 18.00 183 10.29
2023-02-08 9907 1047000 506 18795700 17.95 18.00 17.90 17.90 0.10 -0.56% 17.90 347 17.95 3 10.23
2023-02-09 9907 1698000 783 30229700 17.80 18.00 17.70 17.70 0.20 -1.12% 17.70 197 17.75 15 10.11
2023-02-10 9907 1664000 805 29346200 17.70 17.80 17.50 17.65 0.05 -0.28% 17.60 129 17.65 29 10.09
2023-02-13 9907 2045000 825 35666650 17.45 17.55 17.35 17.40 0.25 -1.42% 17.40 212 17.45 23 9.94
2023-02-14 9907 879000 395 15369000 17.50 17.60 17.40 17.50 0.10 0.57% 17.45 93 17.50 3 10.00
2023-02-15 9907 1413000 643 24611650 17.55 17.60 17.30 17.40 0.10 -0.57% 17.40 2 17.45 9 9.94
2023-02-16 9907 1742000 801 30237000 17.50 17.50 17.30 17.35 0.05 -0.29% 17.35 13 17.40 39 9.91
2023-02-17 9907 1117000 495 19461300 17.35 17.45 17.35 17.45 0.10 0.58% 17.45 19 17.50 157 9.97
2023-02-20 9907 1412000 597 24731850 17.45 17.60 17.40 17.55 0.10 0.57% 17.55 76 17.60 99 10.03
2023-02-21 9907 1469000 621 25711350 17.55 17.60 17.40 17.45 0.10 -0.57% 17.40 152 17.45 12 9.97
2023-02-22 9907 1522000 760 26338650 17.40 17.40 17.25 17.40 0.05 -0.29% 17.35 32 17.40 86 9.94
2023-02-23 9907 1725000 707 30082200 17.45 17.50 17.30 17.50 0.10 0.57% 17.50 21 17.55 33 10.00
2023-02-24 9907 1597000 769 27947500 17.60 17.60 17.40 17.55 0.05 0.29% 17.50 71 17.55 57 10.03
2023-03-02 9907 3659000 1410 65584200 17.70 18.05 17.70 17.95 0.25 2.28% 17.90 11 17.95 110 10.26
2023-03-03 9907 5382000 1841 98017400 18.00 18.40 18.00 18.40 0.45 2.51% 18.35 84 18.40 221 10.51
2023-03-06 9907 5709000 2302 106741450 18.70 18.85 18.55 18.65 0.25 1.36% 18.65 43 18.70 40 10.66
2023-03-07 9907 7875000 2330 149565700 19.10 19.25 18.75 18.85 0.20 1.07% 18.80 282 18.85 8 10.77
2023-03-08 9907 22125000 7134 430676300 18.90 19.85 18.85 19.75 0.90 4.77% 19.75 494 19.80 315 11.29
2023-03-09 9907 11596000 4071 223615300 19.50 19.70 19.05 19.25 0.50 -2.53% 19.20 134 19.25 14 13.56
2023-03-10 9907 8715000 3189 164188150 18.95 19.10 18.60 18.85 0.40 -2.08% 18.85 58 18.90 93 13.27
2023-03-13 9907 6961000 2280 130274650 18.75 19.00 18.40 18.85 0.00 0% 18.85 43 18.90 91 13.27
2023-03-14 9907 3363000 1275 63445050 18.80 19.00 18.70 18.85 0.00 0% 18.85 152 18.90 58 13.27
2023-03-15 9907 3546000 1376 66592950 19.00 19.00 18.60 18.75 0.10 -0.53% 18.70 53 18.75 50 13.20
2023-03-16 9907 6167000 2362 113582000 18.70 18.70 18.20 18.45 0.30 -1.6% 18.40 16 18.45 171 12.99
2023-03-17 9907 3229000 1200 59991950 18.60 18.75 18.45 18.55 0.10 0.54% 18.50 105 18.55 5 13.06
2023-03-20 9907 2678000 942 50238850 18.75 18.85 18.65 18.75 0.20 1.08% 18.75 25 18.80 135 13.20
2023-03-21 9907 4524000 1492 85713000 18.85 19.05 18.75 18.95 0.20 1.07% 18.90 331 18.95 66 13.35
2023-03-22 9907 2841000 1091 54077250 19.10 19.15 18.95 18.95 0.00 0% 18.95 101 19.00 40 13.35
2023-03-23 9907 1507000 718 28516450 18.95 19.00 18.85 18.95 0.00 0% 18.95 2 19.00 128 13.35
2023-03-24 9907 1851000 780 35166050 19.00 19.10 18.90 19.05 0.10 0.53% 19.05 20 19.10 325 13.42
2023-03-27 9907 4484000 1596 86284300 19.10 19.40 19.10 19.15 0.10 0.52% 19.15 172 19.20 30 13.49
2023-03-28 9907 2333000 972 44539300 19.15 19.25 19.00 19.05 0.10 -0.52% 19.05 1 19.10 222 13.42
2023-03-29 9907 2270000 825 43426850 19.20 19.20 19.05 19.15 0.10 0.52% 19.10 138 19.15 16 13.49
2023-03-30 9907 2810000 997 54077650 19.20 19.30 19.15 19.30 0.15 0.78% 19.25 64 19.30 279 13.59
2023-03-31 9907 4759000 1344 92111350 19.30 19.45 19.25 19.30 0.00 0% 19.30 350 19.35 7 13.59
2023-04-06 9907 4218000 1707 81846950 19.30 19.55 19.20 19.40 0.10 0.52% 19.40 136 19.45 16 13.66
2023-04-07 9907 3157000 1194 61411700 19.40 19.55 19.35 19.45 0.05 0.26% 19.45 88 19.50 159 13.70
2023-04-10 9907 3659000 1444 70753750 19.40 19.45 19.25 19.30 0.15 -0.77% 19.25 317 19.30 28 13.59
2023-04-11 9907 4645000 1665 90706200 19.30 19.65 19.30 19.55 0.25 1.3% 19.55 40 19.60 68 13.77
2023-04-12 9907 6321000 2370 125544300 19.65 19.95 19.60 19.90 0.35 1.79% 19.85 301 19.90 111 14.01
2023-04-13 9907 15095000 3667 307013200 19.95 20.70 19.80 20.30 0.40 2.01% 20.30 257 20.35 149 14.30
2023-04-14 9907 5059000 1997 102822550 20.60 20.60 20.15 20.35 0.05 0.25% 20.30 209 20.35 14 14.33
2023-04-17 9907 5647000 2148 116216950 20.35 20.75 20.25 20.65 0.30 1.47% 20.65 42 20.70 113 14.54
2023-04-18 9907 4131000 1842 84844450 20.75 20.85 20.35 20.35 0.30 -1.45% 20.35 204 20.40 11 14.33
2023-04-19 9907 3625000 1240 74034900 20.50 20.65 20.30 20.35 0.00 0% 20.35 87 20.40 128 14.33
2023-04-20 9907 6320000 1649 129498850 20.30 20.70 20.30 20.45 0.10 0.49% 20.40 34 20.45 75 14.40
2023-04-21 9907 6675000 1825 136579150 20.45 20.65 20.20 20.45 0.00 0% 20.45 30 20.50 160 14.40
2023-04-24 9907 6698000 2569 138945900 20.55 20.90 20.55 20.80 0.35 1.71% 20.75 45 20.80 325 14.65
2023-04-25 9907 5797000 2111 119357200 20.85 20.95 20.40 20.50 0.30 -1.44% 20.45 56 20.50 161 14.44
2023-04-26 9907 4577000 1364 93401350 20.15 20.55 20.15 20.50 0.00 0% 20.45 83 20.50 60 14.44
2023-04-27 9907 2724000 967 56039050 20.65 20.70 20.50 20.55 0.05 0.24% 20.50 183 20.55 11 14.47
2023-04-28 9907 2949000 1127 61026600 20.70 20.75 20.60 20.75 0.20 0.97% 20.70 6 20.75 453 14.61
2023-05-02 9907 4482000 1372 93611000 20.80 21.00 20.75 20.85 0.10 0.48% 20.85 266 20.90 64 14.68
2023-05-03 9907 3342000 1273 69352150 20.85 20.95 20.60 20.65 0.20 -0.96% 20.65 173 20.70 79 14.54
2023-05-04 9907 2835000 963 58180500 20.45 20.65 20.40 20.55 0.10 -0.48% 20.55 111 20.60 64 14.47
2023-05-05 9907 2377000 655 48998750 20.60 20.70 20.50 20.70 0.15 0.73% 20.65 196 20.70 181 14.58
2023-05-08 9907 2865000 1100 58925350 20.70 20.75 20.45 20.45 0.25 -1.21% 20.45 134 20.50 33 14.40
2023-05-09 9907 3054000 1075 62273200 20.50 20.60 20.25 20.30 0.15 -0.73% 20.30 198 20.35 46 14.30
2023-05-10 9907 2693000 941 54899700 20.25 20.55 20.20 20.55 0.25 1.23% 20.50 98 20.55 15 14.47
2023-05-11 9907 23844000 9243 455335100 20.05 20.10 18.70 18.85 1.70 -8.27% 18.85 86 18.90 123 13.27
2023-05-12 9907 9187000 3246 171688400 18.95 18.95 18.60 18.65 0.20 -1.06% 18.60 876 18.65 17 15.29
2023-05-15 9907 5187000 1961 97975450 18.70 19.05 18.60 19.00 0.35 1.88% 19.00 75 19.05 127 15.57
2023-05-16 9907 4884000 1985 94168200 19.00 19.40 19.00 19.30 0.30 1.58% 19.30 134 19.35 91 15.82
2023-05-17 9907 4231984 2308 82530958 19.35 19.60 19.30 19.45 0.15 0.78% 19.45 116 19.50 27 15.94
2023-05-18 9907 4275000 1883 83257600 19.45 19.60 19.40 19.45 0.00 0% 19.45 64 19.50 193 15.94
2023-05-19 9907 4683000 1321 90460600 19.45 19.45 19.20 19.40 0.05 -0.26% 19.35 243 19.40 68 15.90
2023-05-22 9907 2789000 932 54337850 19.40 19.65 19.35 19.45 0.05 0.26% 19.45 67 19.50 77 15.94
2023-05-23 9907 1845000 931 36034100 19.45 19.60 19.40 19.55 0.10 0.51% 19.50 129 19.55 190 16.02
2023-05-24 9907 2334000 870 45558500 19.55 19.65 19.45 19.55 0.00 0% 19.55 38 19.60 68 16.02
2023-05-25 9907 3308000 1122 64906800 19.55 19.75 19.50 19.60 0.05 0.26% 19.60 267 19.65 88 16.07
2023-05-26 9907 3093000 1577 60364200 19.55 19.60 19.45 19.45 0.15 -0.77% 19.45 183 19.50 53 15.94
2023-05-29 9907 3350000 1429 65257350 19.45 19.55 19.35 19.45 0.00 0% 19.45 159 19.50 58 15.94
2023-05-30 9907 4523000 1621 86962800 19.45 19.45 19.05 19.15 0.30 -1.54% 19.15 138 19.20 54 15.70
2023-05-31 9907 2873000 1206 55265100 19.15 19.35 19.10 19.20 0.05 0.26% 19.20 153 19.25 25 15.74
2023-06-01 9907 2341000 1116 45316700 19.20 19.45 19.20 19.35 0.15 0.78% 19.35 72 19.40 18 15.86
2023-06-02 9907 3170000 1479 61186600 19.35 19.40 19.20 19.25 0.10 -0.52% 19.25 29 19.30 26 15.78
2023-06-05 9907 2461000 1007 47761800 19.25 19.50 19.20 19.45 0.20 1.04% 19.45 12 19.50 250 15.94
2023-06-06 9907 2045000 828 39815700 19.45 19.55 19.35 19.55 0.10 0.51% 19.50 84 19.55 209 16.02
2023-06-07 9907 4404000 1619 86851650 19.60 19.80 19.55 19.80 0.25 1.28% 19.75 169 19.80 95 16.23
2023-06-08 9907 2900000 1175 57297450 19.90 19.90 19.65 19.75 0.05 -0.25% 19.70 242 19.75 2 16.19
2023-06-09 9907 3262000 1081 64364900 19.80 19.85 19.60 19.70 0.05 -0.25% 19.65 67 19.70 19 16.15
2023-06-12 9907 3980000 1418 76960250 19.40 19.45 19.25 19.35 0.35 -1.78% 19.35 179 19.40 36 15.86
2023-06-13 9907 1860000 724 36081450 19.35 19.45 19.30 19.45 0.10 0.52% 19.40 24 19.45 22 15.94
2023-06-14 9907 2905000 1244 56093800 19.45 19.45 19.25 19.30 0.15 -0.77% 19.25 663 19.30 14 15.82
2023-06-15 9907 1695000 656 32792400 19.30 19.40 19.30 19.35 0.05 0.26% 19.30 355 19.35 11 15.86
2023-06-16 9907 8392000 2783 165858150 19.55 19.90 19.55 19.70 0.35 1.81% 19.70 592 19.75 83 16.15
2023-06-19 9907 1992000 797 39313900 19.70 19.85 19.65 19.70 0.00 0% 19.70 284 19.75 90 16.15
2023-06-20 9907 3358000 1159 66511600 19.75 19.95 19.65 19.85 0.15 0.76% 19.80 108 19.85 37 16.27
2023-06-21 9907 2536000 1149 49940750 19.80 19.80 19.50 19.75 0.10 -0.5% 19.70 189 19.75 8 16.19
2023-06-26 9907 2855000 1034 56335600 19.80 19.80 19.60 19.75 0.00 0% 19.75 110 19.80 154 16.19
2023-06-27 9907 3475000 1331 68793450 19.70 19.90 19.65 19.80 0.05 0.25% 19.75 102 19.80 56 16.23
2023-06-28 9907 3020000 1246 59753350 19.90 19.90 19.70 19.75 0.05 -0.25% 19.75 26 19.80 71 16.19
2023-06-29 9907 3276000 1508 64724200 19.85 19.90 19.70 19.75 0.00 0% 19.70 395 19.75 20 16.19
2023-06-30 9907 4214000 1475 83511750 19.75 19.90 19.75 19.75 0.00 0% 19.75 773 19.80 77 16.19
2023-07-03 9907 7677000 2093 153134750 19.85 20.05 19.75 19.95 0.20 1.01% 19.95 16 20.00 355 16.35
2023-07-04 9907 6948000 2001 138800900 20.10 20.10 19.90 19.90 0.05 -0.25% 19.90 402 19.95 222 16.31
2023-07-05 9907 13222000 3172 263210750 19.95 20.00 19.85 19.90 0.00 0% 19.85 923 19.90 443 16.31
2023-07-06 9907 13603000 3547 249177950 18.40 18.45 18.10 18.15 0.00 -8.79% 18.15 32 18.20 8 14.88
2023-07-07 9907 4910000 2075 87540900 18.10 18.10 17.70 17.75 0.40 -2.2% 17.75 312 17.80 39 14.55
2023-07-10 9907 3831000 1754 67563150 17.80 17.85 17.50 17.70 0.05 -0.28% 17.65 85 17.70 31 14.51
2023-07-11 9907 2460000 973 43660750 17.70 17.85 17.65 17.70 0.00 0% 17.70 218 17.75 20 14.51
2023-07-12 9907 3415000 1815 61706550 17.75 18.20 17.75 18.15 0.45 2.54% 18.10 78 18.15 48 14.88
2023-07-13 9907 2816000 1137 51060400 18.25 18.30 18.05 18.10 0.05 -0.28% 18.05 434 18.10 49 14.84
2023-07-14 9907 2144000 800 38729700 18.10 18.15 18.00 18.10 0.00 0% 18.05 201 18.10 233 14.84
2023-07-18 9907 4229000 1571 75834050 18.10 18.10 17.85 17.85 0.20 -1.38% 17.85 56 17.90 103 14.63
2023-07-19 9907 2825000 1517 50110550 17.85 17.85 17.65 17.70 0.15 -0.84% 17.65 621 17.70 19 14.51
2023-07-20 9907 1478000 792 26446450 17.85 18.00 17.70 17.95 0.25 1.41% 17.90 17 17.95 250 14.71
2023-07-21 9907 1444000 771 25806100 17.90 17.95 17.80 17.90 0.05 -0.28% 17.85 102 17.95 40 14.67
2023-07-24 9907 2189000 1388 39104150 17.90 18.00 17.70 17.85 0.05 -0.28% 17.85 29 17.90 7 14.63
2023-07-25 9907 1714000 814 30546000 17.90 17.90 17.75 17.85 0.00 0% 17.80 32 17.85 6 14.63
2023-07-27 9907 2571000 1136 46290000 17.90 18.15 17.90 18.05 0.15 1.12% 18.00 47 18.05 28 14.80
2023-07-28 9907 1627000 628 29233550 18.00 18.05 17.90 17.95 0.10 -0.55% 17.95 4 18.00 190 14.71
2023-07-31 9907 1710000 878 30556650 18.05 18.05 17.80 17.80 0.15 -0.84% 17.80 82 17.85 10 14.59
2023-08-01 9907 2478000 1180 43764100 17.80 17.85 17.50 17.65 0.15 -0.84% 17.65 54 17.70 62 14.47
2023-08-02 9907 1932000 972 34197900 17.65 17.95 17.55 17.65 0.00 0% 17.65 19 17.70 21 14.47
2023-08-04 9907 1158000 516 20561200 17.80 17.85 17.65 17.80 0.15 0.85% 17.80 3 17.85 106 14.59
2023-08-07 9907 910000 430 16172450 17.80 17.85 17.70 17.75 0.05 -0.28% 17.75 26 17.80 49 14.55
2023-08-08 9907 1156000 599 20400350 17.75 17.75 17.60 17.60 0.15 -0.85% 17.60 236 17.65 10 14.43
2023-08-09 9907 4230000 2055 73510650 17.50 17.60 17.20 17.25 0.35 -1.99% 17.20 595 17.25 36 14.14
2023-08-10 9907 2431000 1243 41438750 17.20 17.20 17.00 17.05 0.20 -1.16% 17.05 293 17.10 67 19.16
2023-08-11 9907 2033000 926 34463800 17.05 17.05 16.80 17.00 0.05 -0.29% 16.95 230 17.00 91 19.10
2023-08-14 9907 4400000 1674 72980650 17.00 17.00 16.50 16.65 0.35 -2.06% 16.60 12 16.65 37 18.71
2023-08-15 9907 1112000 557 18622600 16.65 16.85 16.65 16.75 0.10 0.6% 16.75 39 16.80 1 18.82
2023-08-16 9907 1155000 694 19168850 16.70 16.70 16.50 16.60 0.15 -0.9% 16.60 28 16.65 5 18.65
2023-08-17 9907 1828000 926 30069550 16.60 16.65 16.25 16.55 0.05 -0.3% 16.55 60 16.60 7 18.60
2023-08-18 9907 6722000 2502 116328150 16.70 17.80 16.70 17.40 0.85 5.14% 17.35 41 17.40 105 19.55
2023-08-21 9907 4203000 1306 73255400 17.80 17.85 17.20 17.35 0.05 -0.29% 17.30 80 17.35 17 19.49
2023-08-22 9907 1702000 764 29129800 17.25 17.30 17.05 17.10 0.25 -1.44% 17.10 22 17.15 3 19.21
2023-08-23 9907 1304000 668 22292100 17.05 17.25 17.00 17.10 0.00 0% 17.10 33 17.15 15 19.21
2023-08-24 9907 1274000 519 21865050 17.15 17.25 17.10 17.10 0.00 0% 17.10 315 17.15 23 19.21
2023-08-25 9907 1560000 687 26804450 17.10 17.25 17.10 17.10 0.00 0% 17.10 187 17.15 16 19.21
2023-08-28 9907 1166000 547 19934300 17.15 17.25 17.00 17.00 0.10 -0.58% 17.00 234 17.10 26 19.10
2023-08-29 9907 996000 515 17002500 17.10 17.20 17.00 17.15 0.15 0.88% 17.15 34 17.20 44 19.27
2023-08-30 9907 934000 542 16101150 17.30 17.35 17.20 17.20 0.05 0.29% 17.20 11 17.25 9 19.33
2023-08-31 9907 1384000 702 23915750 17.25 17.40 17.15 17.40 0.20 1.16% 17.35 11 17.40 73 19.55
2023-09-01 9907 1438000 762 25035550 17.35 17.50 17.30 17.40 0.00 0% 17.40 5 17.45 16 19.55
2023-09-04 9907 1078000 565 18598350 17.40 17.45 17.20 17.25 0.15 -0.86% 17.20 219 17.25 3 19.38
2023-09-05 9907 856000 490 14692100 17.30 17.30 17.10 17.15 0.10 -0.58% 17.15 20 17.20 14 19.27
2023-09-06 9907 1032000 701 17651650 17.25 17.25 17.05 17.15 0.00 0% 17.15 14 17.20 38 19.27
2023-09-07 9907 1545000 602 26254150 17.10 17.10 16.90 16.95 0.20 -1.17% 16.95 196 17.00 16 19.04
2023-09-08 9907 2326000 1174 39071050 16.95 16.95 16.75 16.85 0.10 -0.59% 16.85 6 16.90 36 18.93
2023-09-11 9907 1076000 624 18005300 16.80 16.85 16.70 16.70 0.15 -0.89% 16.70 290 16.75 95 18.76
2023-09-12 9907 920000 494 15405750 16.85 16.85 16.70 16.75 0.05 0.3% 16.70 281 16.75 9 18.82
2023-09-13 9907 1066000 690 17824200 16.75 16.80 16.65 16.80 0.05 0.3% 16.75 26 16.80 55 18.88
2023-09-14 9907 882000 667 14782150 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 158 16.80 17 18.82
2023-09-15 9907 783000 490 13164900 16.80 16.90 16.75 16.80 0.05 0.3% 16.80 22 16.85 43 18.88
2023-09-18 9907 951000 658 15943350 16.80 16.85 16.75 16.80 0.00 0% 16.75 122 16.80 5 18.88
2023-09-19 9907 730000 480 12235300 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 83 16.80 58 18.82
2023-09-20 9907 635000 420 10659850 16.85 16.85 16.75 16.80 0.05 0.3% 16.75 129 16.80 3 18.88
2023-09-21 9907 1230000 746 20489800 16.80 16.80 16.60 16.60 0.20 -1.19% 16.60 364 16.65 20 18.65
2023-09-22 9907 913000 561 15122450 16.60 16.65 16.50 16.55 0.05 -0.3% 16.55 68 16.60 80 18.60
2023-09-25 9907 744000 500 12323150 16.55 16.65 16.50 16.55 0.00 0% 16.55 23 16.60 131 18.60
2023-09-26 9907 846000 446 13961750 16.50 16.55 16.45 16.55 0.00 0% 16.50 21 16.55 58 18.60
2023-09-27 9907 823000 488 13561700 16.50 16.55 16.40 16.50 0.05 -0.3% 16.50 85 16.55 75 18.54
2023-09-28 9907 610000 325 10058600 16.50 16.55 16.40 16.50 0.00 0% 16.50 115 16.55 5 18.54
2023-10-02 9907 569000 355 9409400 16.40 16.60 16.40 16.60 0.10 0.61% 16.55 126 16.60 60 18.65
2023-10-03 9907 701000 347 11658150 16.60 16.70 16.55 16.70 0.10 0.6% 16.65 7 16.70 77 18.76
2023-10-04 9907 1261000 862 20773950 16.60 16.65 16.40 16.45 0.25 -1.5% 16.45 31 16.50 71 18.48
2023-10-05 9907 642000 392 10587900 16.45 16.55 16.45 16.50 0.05 0.3% 16.45 229 16.50 69 18.54
2023-10-06 9907 627000 390 10391150 16.60 16.65 16.50 16.60 0.10 0.61% 16.55 50 16.60 16 18.65
2023-10-11 9907 1249000 748 20769700 16.60 16.75 16.55 16.60 0.00 0% 16.55 116 16.60 2 18.65
2023-10-12 9907 1166000 686 19277850 16.65 16.65 16.50 16.50 0.10 -0.6% 16.50 162 16.55 2 18.54
2023-10-13 9907 1629000 956 26699300 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 107 16.40 72 18.37
2023-10-16 9907 2615000 1233 42175650 16.30 16.30 16.05 16.10 0.25 -1.53% 16.10 61 16.15 41 18.09
2023-10-17 9907 1206000 681 19372700 16.15 16.20 16.00 16.00 0.10 -0.62% 16.00 414 16.05 10 17.98
2023-10-18 9907 1736000 950 27885500 16.05 16.15 16.00 16.00 0.00 0% 16.00 146 16.05 11 17.98
2023-10-19 9907 2114000 1101 33487400 16.00 16.00 15.75 15.80 0.20 -1.25% 15.80 19 15.85 2 17.75
2023-10-20 9907 2462000 1154 38458550 15.80 15.80 15.50 15.70 0.10 -0.63% 15.70 7 15.75 64 17.64
2023-10-23 9907 1023000 536 16115700 15.70 15.85 15.60 15.75 0.05 0.32% 15.75 21 15.80 28 17.70
2023-10-24 9907 919000 539 14392750 15.80 15.80 15.60 15.65 0.10 -0.63% 15.65 25 15.70 2 17.58
2023-10-25 9907 1367155 897 21642355 15.70 15.95 15.65 15.95 0.30 1.92% 15.90 18 15.95 56 17.92
2023-10-26 9907 666000 407 10523250 15.65 15.90 15.65 15.80 0.15 -0.94% 15.80 60 15.85 1 17.75
2023-10-27 9907 812000 485 12944100 15.80 16.00 15.80 16.00 0.20 1.27% 15.95 7 16.00 155 17.98
2023-10-30 9907 870000 466 13744600 16.05 16.05 15.70 15.75 0.25 -1.56% 15.70 178 15.80 39 17.70
2023-10-31 9907 405000 252 6383300 15.75 15.85 15.70 15.70 0.05 -0.32% 15.70 76 15.75 16 17.64
2023-11-01 9907 612000 330 9661750 15.70 15.85 15.70 15.75 0.05 0.32% 15.75 38 15.85 33 17.70
2023-11-02 9907 410000 200 6501700 15.85 15.90 15.80 15.85 0.10 0.63% 15.85 7 15.90 29 17.81
2023-11-03 9907 925000 398 14789700 15.85 16.10 15.85 16.05 0.20 1.26% 16.00 21 16.05 37 18.03
2023-11-06 9907 765000 490 12264150 16.10 16.10 16.00 16.05 0.00 0% 16.05 14 16.10 63 18.03
2023-11-07 9907 591000 338 9464350 16.05 16.10 15.95 16.00 0.05 -0.31% 15.95 74 16.00 6 17.98
2023-11-08 9907 697000 329 11162350 16.10 16.10 15.95 16.00 0.00 0% 16.00 4 16.05 46 17.98
2023-11-09 9907 1466000 713 23021550 15.70 15.85 15.55 15.75 0.25 -1.56% 15.70 62 15.75 6 17.70
2023-11-10 9907 1055000 497 16682450 15.70 15.90 15.60 15.90 0.15 0.95% 15.85 12 15.90 3 33.83
2023-11-13 9907 1414000 805 22216050 16.00 16.00 15.65 15.70 0.20 -1.26% 15.70 1 15.75 20 33.40
2023-11-14 9907 761000 446 11964150 15.75 15.80 15.65 15.70 0.00 0% 15.70 48 15.75 14 33.40
2023-11-15 9907 1929000 955 30699200 15.75 16.10 15.75 16.00 0.30 1.91% 16.00 8 16.05 69 34.04
2023-11-16 9907 929000 614 14774650 16.00 16.10 15.85 15.85 0.15 -0.94% 15.85 10 15.90 6 33.72
2023-11-17 9907 1114000 650 17658750 15.90 16.00 15.80 15.85 0.00 0% 15.85 4 15.90 43 33.72
2023-11-20 9907 1069000 517 17106900 15.95 16.10 15.85 16.05 0.20 1.26% 16.00 13 16.05 141 34.15
2023-11-21 9907 2007000 817 32441900 16.10 16.30 16.00 16.15 0.10 0.62% 16.15 26 16.20 314 34.36
2023-11-22 9907 825000 559 13303200 16.15 16.20 16.05 16.15 0.00 0% 16.15 8 16.20 100 34.36
2023-11-23 9907 562000 310 9053250 16.15 16.15 16.05 16.15 0.00 0% 16.10 35 16.15 27 34.36
2023-11-24 9907 646000 361 10392900 16.15 16.20 16.00 16.10 0.05 -0.31% 16.05 74 16.10 113 34.26
2023-11-27 9907 1006000 415 16209050 16.10 16.20 16.05 16.15 0.05 0.31% 16.10 38 16.15 15 34.36
2023-11-28 9907 1569000 604 25455650 16.15 16.30 16.05 16.25 0.10 0.62% 16.25 4 16.30 170 34.57
2023-11-29 9907 1305000 627 21107950 16.25 16.30 16.10 16.15 0.10 -0.62% 16.10 175 16.15 6 34.36
2023-11-30 9907 1475000 732 23691600 16.15 16.25 16.00 16.05 0.10 -0.62% 16.05 34 16.10 288 34.15
2023-12-01 9907 1076000 623 17340850 16.05 16.20 16.05 16.10 0.05 0.31% 16.05 207 16.10 9 34.26
2023-12-04 9907 2058000 756 33490000 16.10 16.40 16.10 16.25 0.15 0.93% 16.25 6 16.30 19 34.57
2023-12-05 9907 1413000 798 22947150 16.30 16.30 16.20 16.20 0.05 -0.31% 16.20 41 16.25 15 34.47
2023-12-06 9907 929000 615 15037350 16.20 16.30 16.15 16.15 0.05 -0.31% 16.15 42 16.20 9 34.36
2023-12-07 9907 1132000 648 18190400 16.15 16.20 16.00 16.05 0.10 -0.62% 16.05 178 16.10 54 34.15
2023-12-08 9907 687000 374 11034200 16.20 16.20 16.00 16.10 0.05 0.31% 16.05 81 16.10 2 34.26
2023-12-11 9907 670000 336 10744150 16.10 16.15 16.00 16.05 0.05 -0.31% 16.05 78 16.10 11 34.15
2023-12-12 9907 704000 347 11305600 16.05 16.15 16.00 16.10 0.05 0.31% 16.05 73 16.10 232 34.26
2023-12-13 9907 994000 569 15883900 16.10 16.10 15.95 15.95 0.15 -0.93% 15.95 307 16.00 99 33.94
2023-12-14 9907 1067000 587 17138600 16.00 16.10 15.95 16.10 0.15 0.94% 16.05 148 16.10 13 34.26
2023-12-15 9907 1888000 959 30823150 16.15 16.40 16.10 16.35 0.25 1.55% 16.30 56 16.35 35 34.79
2023-12-18 9907 1153000 423 18768700 16.35 16.40 16.20 16.25 0.10 -0.61% 16.20 73 16.25 30 34.57
2023-12-19 9907 1569000 758 25151950 16.15 16.15 16.00 16.05 0.20 -1.23% 16.05 1 16.10 41 34.15
2023-12-20 9907 836000 482 13441950 16.05 16.15 16.00 16.05 0.00 0% 16.05 72 16.10 63 34.15
2023-12-21 9907 700000 372 11232400 16.05 16.10 16.00 16.05 0.00 0% 16.00 381 16.05 15 34.15
2023-12-22 9907 646000 414 10399400 16.05 16.15 16.05 16.10 0.05 0.31% 16.10 3 16.15 98 34.26
2023-12-25 9907 505000 231 8156800 16.15 16.20 16.10 16.10 0.00 0% 16.10 72 16.15 7 34.26
2023-12-26 9907 685000 359 11098600 16.10 16.25 16.10 16.25 0.15 0.93% 16.20 33 16.25 28 34.57
2023-12-27 9907 825000 492 13377600 16.20 16.30 16.15 16.20 0.05 -0.31% 16.20 102 16.25 6 34.47
2023-12-28 9907 906000 427 14679950 16.25 16.30 16.15 16.25 0.05 0.31% 16.20 10 16.25 94 34.57
2023-12-29 9907 1032000 505 16690150 16.20 16.25 16.15 16.15 0.10 -0.62% 16.15 72 16.20 20 34.36