研華(2395)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　344.00
0
0%		345.00
1
0.29%		 　354.00
9
2.61%		360.00
6
1.69%		378.00
18
5%		360.00
-18
-4.76%		363.00
3
0.83%		 　357.50
-5.5
-1.52%		357.00
-0.5
-0.14%		353.00
-4
-1.12%		364.50
11.5
3.26%		365.00
0.5
0.14%		 　365.50
0.5
0.14%		367.00
1.5
0.41%		379.00
12
3.27%		 365.19
2 月　　374.50
-4.5
-1.19%		375.00
0.5
0.13%		412.50
37.5
10%		410.50
-2
-0.48%		411.50
1
0.24%		 　409.00
-2.5
-0.61%		409.00
0
0%		408.00
-1
-0.24%		402.50
-5.5
-1.35%		400.00
-2.5
-0.62%		 　401.50
1.5
0.38%		407.50
6
1.49%		406.50
-1
-0.25%		415.00
8.5
2.09%		418.00
3
0.72%		 　415.00
-3
-0.72%		406.00
-9
-2.17%		409.50
3.5
0.86%		406.00
-3.5
-0.85%		 404.81
3 月　　400.50
-5.5
-1.35%		395.50
-5
-1.25%		390.00
-5.5
-1.39%		409.00
19
4.87%		395.00
-14
-3.42%		 　394.50
-0.5
-0.13%		395.00
0.5
0.13%		390.50
-4.5
-1.14%		391.50
1
0.26%		382.00
-9.5
-2.43%		 　383.50
1.5
0.39%		390.00
6.5
1.69%		387.00
-3
-0.77%		394.00
7
1.81%		391.00
-3
-0.76%		 　390.50
-0.5
-0.13%		394.00
3.5
0.9%		398.50
4.5
1.14%		396.00
-2.5
-0.63%		388.00
-8
-2.02%		 375.00
-13
-3.35%		390.37
4 月384.00
9
2.4%		390.00
6
1.56%		 　　　351.00
-39
-10%		332.00
-19
-5.41%		305.50
-26.5
-7.98%		336.00
30.5
9.98%		333.00
-3
-0.89%		 　338.50
5.5
1.65%		346.50
8
2.36%		341.00
-5.5
-1.59%		324.00
-17
-4.99%		330.50
6.5
2.01%		 　325.00
-5.5
-1.66%		320.50
-4.5
-1.38%		331.50
11
3.43%		327.50
-4
-1.21%		333.00
5.5
1.68%		 　341.00
8
2.4%		345.00
4
1.17%		337.00
-8
-2.32%		 338.7
5 月　339.50
2.5
0.74%		 　339.00
-0.5
-0.15%		345.00
6
1.77%		340.50
-4.5
-1.3%		342.50
2
0.59%		341.50
-1
-0.29%		 　347.50
6
1.76%		347.00
-0.5
-0.14%		347.00
0
0%		344.00
-3
-0.86%		345.50
1.5
0.44%		 　344.00
-1.5
-0.43%		345.00
1
0.29%		349.50
4.5
1.3%		343.50
-6
-1.72%		342.50
-1
-0.29%		 　349.00
6.5
1.9%		343.00
-6
-1.72%		345.50
2.5
0.73%		342.00
-3.5
-1.01%		 343.94
6 月　340.00
-2
-0.58%		343.00
3
0.88%		345.50
2.5
0.73%		349.00
3.5
1.01%		339.50
-9.5
-2.72%		 　344.50
5
1.47%		346.00
1.5
0.44%		351.50
5.5
1.59%		348.00
-3.5
-1%		345.00
-3
-0.86%		 　　337.00
-8
-2.32%		340.00
3
0.89%		332.50
-7.5
-2.21%		329.50
-3
-0.9%		 　327.50
-2
-0.61%		333.50
6
1.83%		334.50
1
0.3%		336.50
2
0.6%		339.50
3
0.89%		 　340.00
0.5
0.15%		 339.66
7 月340.00
0
0%		338.00
-2
-0.59%		343.00
5
1.48%		344.00
1
0.29%		 　339.50
-4.5
-1.31%		340.50
1
0.29%		342.00
1.5
0.44%		345.50
3.5
1.02%		348.50
3
0.87%		 　342.00
-6.5
-1.87%		337.50
-4.5
-1.32%		337.50
0
0%		331.00
-6.5
-1.93%		334.00
3
0.91%		 　340.50
6.5
1.95%		334.50
-6
-1.76%		339.00
4.5
1.35%		338.00
-1
-0.29%		341.00
3
0.89%		 　340.00
-1
-0.29%		333.00
-7
-2.06%		339.00
6
1.8%		335.50
-3.5
-1.03%		339.46
8 月317.50
-18
-5.37%		 　323.00
5.5
1.73%		328.00
5
1.55%		325.50
-2.5
-0.76%		329.00
3.5
1.08%		322.00
-7
-2.13%		 　319.00
-3
-0.93%		319.00
0
0%		315.50
-3.5
-1.1%		315.00
-0.5
-0.16%		318.00
3
0.95%		 　315.00
-3
-0.94%		315.50
0.5
0.16%		310.00
-5.5
-1.74%		315.00
5
1.61%		315.00
0
0%		 　319.00
4
1.27%		322.00
3
0.94%		354.00
32
9.94%		354.50
0.5
0.14%		344.00
-10.5
-2.96%		　　322.86

說明:最高漲幅:10%最低跌幅:-10% 最高價:418.00最低價:305.50平均價:355.91,灰色底表示週末,漲92天(493.5)元,跌107天(-610)元,平盤8天
10%=3,5%=2,3%=5,2%=27,1%=31,0%=32,-0%=1,-1%=2,-2%=4,-3%=6,-4%=19,-5%=21,-6%=54,

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
2025-01-02 2395 601435 911 206945652 344.50 346.50 340.50 344.00 2.50 0% 343.50 9 344.00 4 34.33
2025-01-03 2395 296872 468 102318815 345.50 347.00 342.00 345.00 1.00 0.29% 345.00 7 345.50 1 34.43
2025-01-06 2395 563673 1184 198318845 348.50 354.00 348.00 354.00 9.00 2.61% 353.00 5 354.00 11 35.33
2025-01-07 2395 871622 1378 314520878 355.50 364.00 355.50 360.00 6.00 1.69% 360.00 15 360.50 3 35.93
2025-01-08 2395 2260285 3128 850093361 360.00 381.00 358.00 378.00 18.00 5% 375.50 3 378.00 9 37.72
2025-01-09 2395 1148220 2525 422221316 378.00 378.00 360.00 360.00 18.00 -4.76% 360.00 25 361.00 11 35.93
2025-01-10 2395 903139 1176 327384827 357.50 365.00 357.00 363.00 3.00 0.83% 363.00 3 363.50 1 36.23
2025-01-13 2395 1257232 1576 449682756 359.50 361.50 352.50 357.50 5.50 -1.52% 357.50 2 358.00 1 35.68
2025-01-14 2395 579926 855 206383325 356.50 359.50 353.00 357.00 0.50 -0.14% 357.00 4 357.50 8 35.63
2025-01-15 2395 469851 683 166415656 357.50 359.00 351.00 353.00 4.00 -1.12% 352.50 8 353.00 4 35.23
2025-01-16 2395 970863 1219 353763559 355.00 373.00 355.00 364.50 11.50 3.26% 364.00 1 364.50 1 36.38
2025-01-17 2395 733904 953 267791289 364.00 367.50 361.00 365.00 0.50 0.14% 365.00 1 366.50 2 36.43
2025-01-20 2395 570001 807 208479974 365.00 370.00 363.50 365.50 0.50 0.14% 364.50 1 366.00 62 36.48
2025-01-21 2395 1157101 1271 426242384 365.50 373.00 363.00 367.00 1.50 0.41% 366.50 22 367.00 3 36.63
2025-01-22 2395 1845110 2113 696747409 369.50 383.00 368.50 379.00 12.00 3.27% 379.00 44 379.50 2 37.82
2025-02-03 2395 3600932 4276 1366835645 397.50 397.50 371.00 374.50 4.50 -1.19% 374.50 6 375.00 11 37.38
2025-02-04 2395 4960210 4677 1918185880 387.00 397.00 375.00 375.00 0.50 0.13% 375.00 6 376.00 13 37.43
2025-02-05 2395 5972591 4179 2147483647 398.00 412.50 398.00 412.50 37.50 10% 412.50 1048 0.00 0 41.17
2025-02-06 2395 4077971 4831 1683469647 412.50 418.50 408.50 410.50 2.00 -0.48% 410.00 6 410.50 5 40.97
2025-02-07 2395 3011066 4534 1249435892 410.00 425.00 409.50 411.50 1.00 0.24% 411.50 2 412.00 2 41.07
2025-02-10 2395 2805146 3474 1151870531 411.50 414.50 406.50 409.00 2.50 -0.61% 408.50 17 409.00 35 40.82
2025-02-11 2395 1575064 1875 645121019 410.00 414.00 406.50 409.00 0.00 0% 408.50 6 409.00 47 40.82
2025-02-12 2395 2037889 3233 826092540 410.50 411.00 400.00 408.00 1.00 -0.24% 407.00 3 408.00 6 40.72
2025-02-13 2395 2240154 3792 896696912 403.50 406.00 394.50 402.50 5.50 -1.35% 402.00 2 402.50 10 40.17
2025-02-14 2395 2276686 2501 908950297 403.00 403.00 395.50 400.00 2.50 -0.62% 399.50 1 400.00 1 39.92
2025-02-17 2395 1876022 2808 748186933 400.50 402.50 394.50 401.50 1.50 0.38% 399.50 2 401.50 4 40.07
2025-02-18 2395 2133054 2721 865183579 400.00 410.00 396.50 407.50 6.00 1.49% 405.00 2 407.50 6 40.67
2025-02-19 2395 1820350 2201 745170961 407.50 416.00 402.50 406.50 1.00 -0.25% 406.50 1 407.00 2 40.57
2025-02-20 2395 2068323 2644 856907622 408.50 418.00 408.00 415.00 8.50 2.09% 414.00 2 415.00 9 41.42
2025-02-21 2395 1431538 1861 597008798 420.00 421.50 414.00 418.00 3.00 0.72% 417.50 1 418.00 26 41.72
2025-02-24 2395 1335367 1561 551375910 414.50 417.00 410.00 415.00 3.00 -0.72% 413.00 4 415.00 50 41.42
2025-02-25 2395 1844862 2112 757446984 414.00 418.00 405.00 406.00 9.00 -2.17% 406.00 3 406.50 13 40.52
2025-02-26 2395 2347964 2657 955401880 402.50 414.00 399.00 409.50 3.50 0.86% 409.50 3 410.50 1 40.87
2025-02-27 2395 1470172 1287 597549973 409.50 410.50 404.00 406.00 3.50 -0.85% 405.50 10 406.00 139 40.52
2025-03-03 2395 2792914 2686 1117640140 397.50 404.50 396.00 400.50 5.50 -1.35% 400.50 10 401.00 13 38.40
2025-03-04 2395 1984727 2308 784468229 395.00 398.00 390.00 395.50 5.00 -1.25% 395.00 26 396.00 23 37.92
2025-03-05 2395 2847603 2937 1113505171 394.00 396.00 388.50 390.00 5.50 -1.39% 389.50 27 390.00 102 37.39
2025-03-06 2395 2929405 3613 1198270501 405.00 413.00 403.50 409.00 19.00 4.87% 409.00 6 410.50 2 39.21
2025-03-07 2395 2631503 3449 1045006597 409.00 409.00 393.50 395.00 14.00 -3.42% 395.00 3 395.50 7 37.87
2025-03-10 2395 1684008 1505 665262624 394.50 397.50 392.50 394.50 0.50 -0.13% 394.50 17 395.00 2 37.82
2025-03-11 2395 2314732 2575 900963360 385.00 397.50 376.50 395.00 0.50 0.13% 394.50 1 395.00 31 37.87
2025-03-12 2395 2737126 2529 1069168943 397.00 397.00 386.50 390.50 4.50 -1.14% 390.00 4 390.50 35 37.44
2025-03-13 2395 1508563 1422 590805279 393.00 396.50 388.50 391.50 1.00 0.26% 391.00 7 391.50 16 37.54
2025-03-14 2395 2436331 2425 929044921 395.00 395.00 378.50 382.00 9.50 -2.43% 381.50 4 382.00 30 36.63
2025-03-17 2395 1379945 1613 527440522 380.00 384.00 377.50 383.50 1.50 0.39% 382.50 3 383.50 29 36.77
2025-03-18 2395 1537087 1520 596918515 384.50 390.00 384.00 390.00 6.50 1.69% 388.50 2 390.00 10 37.39
2025-03-19 2395 1442597 1304 558276280 389.50 391.00 382.00 387.00 3.00 -0.77% 385.00 4 387.00 78 37.10
2025-03-20 2395 2185669 2084 859906927 388.00 397.00 388.00 394.00 7.00 1.81% 393.50 12 394.00 7 37.78
2025-03-21 2395 1764105 1066 690001562 391.00 393.50 389.00 391.00 3.00 -0.76% 391.00 86 392.00 1 37.49
2025-03-24 2395 1261219 1235 499268754 396.00 402.00 390.50 390.50 0.50 -0.13% 390.00 4 390.50 10 37.44
2025-03-25 2395 643558 678 252964703 394.00 397.00 391.00 394.00 3.50 0.9% 392.50 1 394.00 26 37.78
2025-03-26 2395 932572 981 370195434 394.00 398.50 393.00 398.50 4.50 1.14% 396.50 18 398.50 13 38.21
2025-03-27 2395 693071 759 273744223 394.00 397.50 391.50 396.00 2.50 -0.63% 395.00 21 396.00 32 37.97
2025-03-28 2395 908930 1262 353610680 396.00 397.00 383.00 388.00 8.00 -2.02% 388.00 14 388.50 1 37.20
2025-03-31 2395 1207584 1425 454527297 374.50 382.00 372.50 375.00 13.00 -3.35% 375.00 30 376.50 1 35.95
2025-04-01 2395 958922 1064 365919705 375.00 385.50 373.00 384.00 9.00 2.4% 383.00 10 384.00 7 36.82
2025-04-02 2395 1152510 1243 449926420 382.50 395.00 378.50 390.00 6.00 1.56% 389.50 9 390.00 6 37.39
2025-04-07 2395 393115 659 137983365 351.00 351.00 351.00 351.00 39.00 -10% 0.00 0 351.00 1293 33.65
2025-04-08 2395 2791507 3004 918204726 323.00 338.00 321.00 332.00 19.00 -5.41% 332.00 16 332.50 3 31.83
2025-04-09 2395 2161929 2832 675422458 319.50 331.00 299.50 305.50 26.50 -7.98% 305.50 4 306.00 27 29.29
2025-04-10 2395 1574345 1112 527301920 336.00 336.00 326.50 336.00 30.50 9.98% 336.00 161 0.00 0 32.21
2025-04-11 2395 2483689 3372 808980064 312.50 335.00 311.00 333.00 3.00 -0.89% 332.50 2 333.50 20 31.93
2025-04-14 2395 2263163 2530 764353858 331.50 344.00 331.50 338.50 5.50 1.65% 338.50 6 339.00 5 32.45
2025-04-15 2395 1406828 1636 484435669 339.50 347.50 336.00 346.50 8.00 2.36% 345.50 5 346.50 9 33.22
2025-04-16 2395 1184498 1495 401953238 342.50 342.50 336.50 341.00 5.50 -1.59% 340.50 4 341.00 57 32.69
2025-04-17 2395 1811429 2334 586214813 336.00 336.00 317.50 324.00 17.00 -4.99% 324.00 16 324.50 14 31.06
2025-04-18 2395 579864 740 190573694 324.00 332.00 322.50 330.50 6.50 2.01% 329.00 1 330.50 6 31.69
2025-04-21 2395 481933 1024 156267334 332.00 332.00 322.00 325.00 5.50 -1.66% 324.00 1 325.50 1 31.16
2025-04-22 2395 694971 852 222764872 323.00 323.50 317.00 320.50 4.50 -1.38% 320.50 4 321.00 1 30.73
2025-04-23 2395 1392290 1529 461764262 327.00 335.00 327.00 331.50 11.00 3.43% 331.00 6 331.50 11 31.78
2025-04-24 2395 858417 1099 280942099 331.00 332.00 324.50 327.50 4.00 -1.21% 326.00 1 327.50 15 31.40
2025-04-25 2395 1426798 1450 479714918 333.50 341.50 332.00 333.00 5.50 1.68% 333.00 24 333.50 11 29.52
2025-04-28 2395 894636 1207 303641188 333.50 342.50 333.00 341.00 8.00 2.4% 341.00 13 341.50 1 30.23
2025-04-29 2395 1176395 1196 405302086 344.00 347.50 340.50 345.00 4.00 1.17% 344.00 17 345.00 15 30.59
2025-04-30 2395 2550010 1815 863356778 343.00 346.00 334.50 337.00 8.00 -2.32% 337.00 36 338.00 1 29.88
2025-05-02 2395 1239636 1438 420241473 339.00 343.00 333.00 339.50 2.50 0.74% 339.00 14 339.50 3 30.10
2025-05-05 2395 1197552 1390 408009456 345.00 345.50 335.50 339.00 0.50 -0.15% 338.50 11 339.00 5 30.05
2025-05-06 2395 1601580 1831 551378400 345.00 349.00 339.00 345.00 6.00 1.77% 344.50 13 345.00 50 30.59
2025-05-07 2395 802630 963 274717206 351.00 351.00 337.50 340.50 4.50 -1.3% 339.50 1 340.50 5 30.19
2025-05-08 2395 957131 912 327205862 340.00 345.50 337.00 342.50 2.00 0.59% 342.50 21 343.00 1 30.36
2025-05-09 2395 1054807 1180 358999941 341.50 344.00 338.00 341.50 1.00 -0.29% 341.50 17 342.00 1 30.27
2025-05-12 2395 1000913 1076 347339522 345.00 349.50 344.50 347.50 6.00 1.76% 347.00 3 347.50 3 30.81
2025-05-13 2395 1791323 1644 630450024 354.00 359.50 344.50 347.00 0.50 -0.14% 347.00 5 347.50 4 30.76
2025-05-14 2395 1308472 1488 451805692 345.00 348.00 342.00 347.00 0.00 0% 346.50 6 347.00 5 30.76
2025-05-15 2395 1208835 1424 418069940 347.50 349.00 344.00 344.00 3.00 -0.86% 344.00 27 344.50 2 30.50
2025-05-16 2395 659040 1061 228690181 347.50 349.00 345.50 345.50 1.50 0.44% 345.50 10 346.00 1 30.63
2025-05-19 2395 1394641 1274 484724526 347.00 350.50 344.00 344.00 1.50 -0.43% 344.00 4 344.50 3 30.50
2025-05-20 2395 1478660 1366 510147255 349.00 349.00 343.00 345.00 1.00 0.29% 345.00 1 345.50 7 30.59
2025-05-21 2395 2634452 1828 913977102 348.00 349.50 344.50 349.50 4.50 1.3% 349.00 2 349.50 9 30.98
2025-05-22 2395 1391118 1511 477540785 347.50 348.50 341.50 343.50 6.00 -1.72% 343.00 2 343.50 6 30.45
2025-05-23 2395 1173511 1219 402927112 346.00 347.50 339.50 342.50 1.00 -0.29% 341.00 12 342.50 15 30.36
2025-05-26 2395 1473329 1752 513019265 342.50 352.00 342.00 349.00 6.50 1.9% 348.50 11 349.00 12 30.94
2025-05-27 2395 1166092 1269 404100175 348.50 351.50 343.00 343.00 6.00 -1.72% 342.50 9 343.00 9 30.41
2025-05-28 2395 770999 801 265860142 345.00 348.00 341.50 345.50 2.50 0.73% 345.00 5 345.50 4 30.63
2025-05-29 2395 3941309 1601 1351708793 347.00 349.00 341.50 342.00 3.50 -1.01% 342.00 93 342.50 45 30.32
2025-06-02 2395 1237886 1316 418394949 334.00 341.00 334.00 340.00 2.00 -0.58% 339.50 1 340.00 8 30.14
2025-06-03 2395 756467 832 259397942 342.00 345.00 340.00 343.00 3.00 0.88% 343.00 7 343.50 6 30.41
2025-06-04 2395 1392459 1255 479840654 346.50 348.50 341.00 345.50 2.50 0.73% 344.50 4 345.50 29 30.63
2025-06-05 2395 844059 1098 293922058 342.50 351.00 342.50 349.00 3.50 1.01% 348.50 8 349.00 3 30.94
2025-06-06 2395 1350286 2218 459083366 347.50 348.00 337.00 339.50 9.50 -2.72% 339.00 1 339.50 4 30.10
2025-06-09 2395 677938 838 232980207 341.00 345.00 341.00 344.50 5.00 1.47% 343.50 1 344.50 2 30.54
2025-06-10 2395 805721 959 279582455 346.50 349.00 344.00 346.00 1.50 0.44% 345.50 3 346.00 2 30.67
2025-06-11 2395 713585 910 249812387 345.50 352.00 345.50 351.50 5.50 1.59% 351.00 7 351.50 3 31.16
2025-06-12 2395 763498 1032 266270823 348.00 352.00 346.50 348.00 3.50 -1% 347.50 1 349.00 7 30.85
2025-06-13 2395 1057611 1181 364507941 344.00 347.00 341.50 345.00 3.00 -0.86% 345.00 38 345.50 3 30.59
2025-06-17 2395 1195078 1154 404640024 342.50 344.00 336.50 337.00 2.00 -2.32% 337.00 29 337.50 10 29.88
2025-06-18 2395 685550 803 232365780 337.00 340.50 336.50 340.00 3.00 0.89% 339.00 3 340.00 3 30.14
2025-06-19 2395 1275095 1649 424630423 337.00 337.50 331.50 332.50 7.50 -2.21% 332.00 10 332.50 8 29.48
2025-06-20 2395 886120 1060 292001602 331.50 333.50 327.00 329.50 3.00 -0.9% 329.00 2 329.50 65 29.21
2025-06-23 2395 926235 1081 302732746 325.00 329.00 322.50 327.50 2.00 -0.61% 327.50 10 328.00 8 29.03
2025-06-24 2395 674376 734 224563127 334.00 336.00 331.50 333.50 6.00 1.83% 332.50 3 333.50 10 29.57
2025-06-25 2395 713244 967 239251444 335.50 337.50 334.00 334.50 1.00 0.3% 334.00 45 334.50 2 29.65
2025-06-26 2395 748112 954 252902588 336.50 341.50 334.50 336.50 2.00 0.6% 336.50 17 337.50 6 29.83
2025-06-27 2395 896490 1028 303222849 339.50 340.00 336.00 339.50 3.00 0.89% 338.00 2 339.50 16 30.10
2025-06-30 2395 808797 871 274787301 339.50 341.50 336.00 340.00 0.50 0.15% 340.00 425 340.50 15 30.14
2025-07-01 2395 1050186 1092 358829083 339.00 344.00 339.00 340.00 0.00 0% 340.00 40 342.00 7 30.14
2025-07-02 2395 695546 752 236014821 339.00 343.00 338.00 338.00 2.00 -0.59% 338.00 10 339.00 4 29.96
2025-07-03 2395 776312 946 265958268 339.50 344.00 339.00 343.00 5.00 1.48% 342.50 1 343.00 5 30.41
2025-07-04 2395 648279 737 222897092 343.50 346.00 341.50 344.00 1.00 0.29% 343.00 69 344.00 10 30.50
2025-07-07 2395 621599 923 212288470 348.00 348.00 339.50 339.50 4.50 -1.31% 339.50 6 340.00 1 30.10
2025-07-08 2395 1012126 1076 342576600 339.50 341.50 335.50 340.50 1.00 0.29% 340.50 4 341.00 2 30.19
2025-07-09 2395 980888 971 334776052 337.00 343.50 337.00 342.00 1.50 0.44% 341.00 14 342.00 18 30.32
2025-07-10 2395 1003705 949 346193394 342.00 347.00 342.00 345.50 3.50 1.02% 345.00 54 345.50 7 30.63
2025-07-11 2395 1127833 1057 393195808 348.00 351.00 346.00 348.50 3.00 0.87% 348.50 20 349.00 4 30.90
2025-07-14 2395 598420 853 205905850 352.00 352.00 342.00 342.00 6.50 -1.87% 342.00 43 343.00 6 30.32
2025-07-15 2395 812750 1213 275537997 342.00 343.00 337.00 337.50 4.50 -1.32% 337.50 18 338.00 2 29.92
2025-07-16 2395 1125866 1469 380603007 337.50 341.00 336.50 337.50 0.00 0% 337.50 11 338.00 2 29.92
2025-07-17 2395 771624 1174 255385637 329.00 332.50 328.00 331.00 0.00 -1.93% 331.00 5 332.50 6 29.34
2025-07-18 2395 878679 1026 295351312 335.00 339.00 333.00 334.00 3.00 0.91% 333.50 6 334.50 2 29.61
2025-07-21 2395 901995 1196 307095371 336.00 343.50 334.50 340.50 6.50 1.95% 340.50 31 341.00 1 30.19
2025-07-22 2395 753009 1132 253410854 341.00 344.50 333.50 334.50 6.00 -1.76% 334.00 14 335.00 1 29.65
2025-07-23 2395 977293 872 331711068 339.00 341.00 336.50 339.00 4.50 1.35% 339.00 11 340.00 37 30.05
2025-07-24 2395 638380 903 215924598 340.00 340.00 337.00 338.00 1.00 -0.29% 338.00 1 338.50 3 29.96
2025-07-25 2395 892601 1060 305891893 339.00 346.50 338.00 341.00 3.00 0.89% 341.00 1 341.50 8 30.23
2025-07-28 2395 1084090 1189 369670402 342.00 343.50 339.00 340.00 1.00 -0.29% 340.00 13 341.00 12 30.14
2025-07-29 2395 863317 1198 288752617 342.00 342.00 332.50 333.00 7.00 -2.06% 333.00 20 334.00 6 29.52
2025-07-30 2395 905726 992 306308124 338.00 339.50 335.00 339.00 6.00 1.8% 336.50 2 339.00 22 30.05
2025-07-31 2395 731488 840 245947220 338.00 340.00 334.50 335.50 3.50 -1.03% 335.50 29 336.00 2 29.74
2025-08-01 2395 3339267 5652 1075857479 332.00 333.00 317.50 317.50 18.00 -5.37% 317.50 21 318.00 6 28.53
2025-08-04 2395 2037417 2149 653038830 316.00 325.50 312.50 323.00 5.50 1.73% 323.00 8 323.50 4 29.02
2025-08-05 2395 2725088 3824 883648635 324.00 329.50 318.50 328.00 5.00 1.55% 327.50 6 328.00 2 29.47
2025-08-06 2395 2225822 3196 724904356 326.00 328.00 322.00 325.50 2.50 -0.76% 325.50 24 326.00 4 29.25
2025-08-07 2395 3402119 2747 1123982719 328.50 333.00 327.00 329.00 3.50 1.08% 329.00 19 329.50 2 29.56
2025-08-08 2395 3139660 3188 1020331198 329.00 331.50 322.00 322.00 7.00 -2.13% 322.00 7 322.50 2 28.93
2025-08-11 2395 4163389 3777 1328156888 325.00 325.50 316.00 319.00 3.00 -0.93% 319.00 107 319.50 38 28.66
2025-08-12 2395 2110881 1982 674208657 319.00 321.50 317.00 319.00 0.00 0% 319.00 5 319.50 18 28.66
2025-08-13 2395 2212607 3158 701907934 322.00 324.00 314.50 315.50 3.50 -1.1% 315.50 100 316.50 5 28.35
2025-08-14 2395 3117070 3015 984056965 318.50 318.50 314.50 315.00 0.50 -0.16% 315.00 13 316.00 2 28.30
2025-08-15 2395 1667209 1642 529135805 315.00 319.00 313.50 318.00 3.00 0.95% 317.50 4 318.00 1 28.57
2025-08-18 2395 1856102 2427 587150155 318.00 321.50 314.50 315.00 3.00 -0.94% 314.50 40 315.00 43 28.30
2025-08-19 2395 2025522 2081 638000139 315.00 317.00 314.00 315.50 0.50 0.16% 315.00 25 315.50 17 28.35
2025-08-20 2395 2056981 2957 641455121 315.50 317.00 310.00 310.00 5.50 -1.74% 310.00 26 311.00 9 27.85
2025-08-21 2395 1385631 1560 437029167 315.00 317.50 313.50 315.00 5.00 1.61% 314.00 7 315.00 20 28.30
2025-08-22 2395 1356913 1518 427129578 314.50 317.50 311.00 315.00 0.00 0% 315.00 203 315.50 3 28.30
2025-08-25 2395 1429642 1904 457314600 318.50 322.50 317.00 319.00 4.00 1.27% 319.00 2 319.50 7 28.66
2025-08-26 2395 4371391 3199 1414070828 322.00 328.00 319.50 322.00 3.00 0.94% 321.50 86 322.00 116 28.93
2025-08-27 2395 7247165 10154 2147483647 338.00 354.00 338.00 354.00 32.00 9.94% 354.00 829 0.00 0 31.81
2025-08-28 2395 13982712 16242 2147483647 364.50 377.00 354.00 354.50 0.50 0.14% 354.50 4 355.00 10 31.85
2025-08-29 2395 6412708 9277 2147483647 358.50 360.50 344.00 344.00 10.50 -2.96% 344.00 10 344.50 4 30.91