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　369.50
0
0%		360.00
-9.5
-2.57%		360.00
0
0%		358.50
-1.5
-0.42%		 　361.00
2.5
0.7%		360.00
-1
-0.28%		360.00
0
0%		359.00
-1
-0.28%		354.50
-4.5
-1.25%		 　354.00
-0.5
-0.14%		340.50
-13.5
-3.81%		331.50
-9
-2.64%		331.50
0
0%		334.50
3
0.9%		 　337.50
3
0.9%		340.50
3
0.89%		338.50
-2
-0.59%		336.00
-2.5
-0.74%		337.00
1
0.3%		 　338.00
1
0.3%		337.50
-0.5
-0.15%		337.50
0
0%		347.21
2 月350.50
13
3.85%		365.00
14.5
4.14%		 　370.50
5.5
1.51%		 　　　　　　　　383.50
13
3.51%		380.50
-3
-0.78%		 　390.00
9.5
2.5%		391.00
1
0.26%		392.00
1
0.26%		387.00
-5
-1.28%		380.00
-7
-1.81%		 　381.50
1.5
0.39%		378.50
-3
-0.79%		 390.00
11.5
3.04%		 381.98
3 月392.00
2
0.51%		 　387.00
-5
-1.28%		389.50
2.5
0.65%		390.50
1
0.26%		397.00
6.5
1.66%		393.00
-4
-1.01%		 　406.50
13.5
3.44%		404.00
-2.5
-0.62%		395.00
-9
-2.23%		393.00
-2
-0.51%		392.00
-1
-0.25%		 　389.50
-2.5
-0.64%		392.50
3
0.77%		395.00
2.5
0.64%		400.00
5
1.27%		400.00
0
0%		 　400.50
0.5
0.13%		404.50
4
1%		406.00
1.5
0.37%		407.00
1
0.25%		404.00
-3
-0.74%		 397.11
4 月400.00
-4
-0.99%		395.50
-4.5
-1.13%		390.50
-5
-1.26%		 　　　389.00
-1.5
-0.38%		394.50
5.5
1.41%		384.00
-10.5
-2.66%		386.00
2
0.52%		378.50
-7.5
-1.94%		 　374.50
-4
-1.06%		365.00
-9.5
-2.54%		371.00
6
1.64%		372.00
1
0.27%		365.00
-7
-1.88%		 　368.50
3.5
0.96%		366.50
-2
-0.54%		373.50
7
1.91%		365.00
-8.5
-2.28%		368.00
3
0.82%		 　380.00
12
3.26%		380.00
0
0%		 377.46
5 月　357.50
-22.5
-5.92%		357.00
-0.5
-0.14%		 　350.00
-7
-1.96%		353.00
3
0.86%		356.50
3.5
0.99%		355.50
-1
-0.28%		352.00
-3.5
-0.98%		 　352.00
0
0%		349.50
-2.5
-0.71%		355.00
5.5
1.57%		357.50
2.5
0.7%		351.00
-6.5
-1.82%		 　352.50
1.5
0.43%		350.00
-2.5
-0.71%		358.00
8
2.29%		361.50
3.5
0.98%		356.00
-5.5
-1.52%		 　359.00
3
0.84%		364.00
5
1.39%		359.00
-5
-1.37%		351.50
-7.5
-2.09%		353.00
1.5
0.43%		354.79
6 月 　362.00
9
2.55%		362.00
0
0%		361.00
-1
-0.28%		 359.50
-1.5
-0.42%		 　　350.50
-9
-2.5%		349.50
-1
-0.29%		358.00
8.5
2.43%		361.50
3.5
0.98%		 　367.50
6
1.66%		370.00
2.5
0.68%		370.00
0
0%		375.00
5
1.35%		372.50
-2.5
-0.67%		 　375.00
2.5
0.67%		372.00
-3
-0.8%		 370.00
-2
-0.54%		370.00
0
0%		 365.17
7 月368.00
-2
-0.54%		365.50
-2.5
-0.68%		369.00
3.5
0.96%		 374.00
5
1.36%		 　375.00
1
0.27%		373.50
-1.5
-0.4%		 378.50
5
1.34%		 　　　380.00
1.5
0.4%		374.50
-5.5
-1.45%		 　　　373.00
-1.5
-0.4%		 　　350.00
-23
-6.17%		 　　344.50
-5.5
-1.57%		346.50
2
0.58%		367.35
8 月 347.00
0.5
0.14%		 　　324.00
-23
-6.63%		339.50
15.5
4.78%		336.00
-3.5
-1.03%		339.50
3.5
1.04%		 　345.50
6
1.77%		346.50
1
0.29%		 　351.00
4.5
1.3%		 　348.00
-3
-0.85%		348.50
0.5
0.14%		 346.50
-2
-0.57%		346.50
0
0%		 　　　　350.00
3.5
1.01%		349.00
-1
-0.29%		 344.43
9 月　348.00
-1
-0.29%		 　323.50
-24.5
-7.04%		 　　321.50
-2
-0.62%		 　　　　　　　　　332.50
11
3.42%		 319.83
10 月　　　　　　　314.00
-18.5
-5.56%		318.50
4.5
1.43%		 317.50
-1
-0.31%		 　　　　325.00
7.5
2.36%		 　　　321.50
-3.5
-1.08%		 　　　　　316.00
-5.5
-1.71%		 318.29
11 月313.50
-2.5
-0.79%		 　　　　336.50
23
7.34%		 　　　321.50
-15
-4.46%		 328.00
6.5
2.02%		327.00
-1
-0.3%		 　327.00
0
0%		 　342.00
15
4.59%		349.00
7
2.05%		 　349.50
0.5
0.14%		347.50
-2
-0.57%		346.50
-1
-0.29%		342.50
-4
-1.15%		 336.95
12 月　347.00
4.5
1.31%		 360.00
13
3.75%		360.00
0
0%		357.00
-3
-0.83%		 　355.50
-1.5
-0.42%		353.50
-2
-0.56%		355.00
1.5
0.42%		352.00
-3
-0.85%		352.50
0.5
0.14%		 　351.00
-1.5
-0.43%		351.50
0.5
0.14%		359.00
7.5
2.13%		352.50
-6.5
-1.81%		339.00
-13.5
-3.83%		 　351.50
12.5
3.69%		348.50
-3
-0.85%		351.50
3
0.86%		348.00
-3.5
-1%		351.00
3
0.86%		 　345.50
-5.5
-1.57%		346.50
1
0.29%		351.98

說明:最高漲幅:7.34%最低跌幅:-7.04% 最高價:407.00最低價:313.50平均價:357.89,灰色底表示週末,漲122天(648.5)元,跌131天(-836)元,平盤16天
7%=2,5%=3,4%=8,3%=12,2%=18,1%=49,0%=46,-0%=4,-1%=4,-2%=6,-3%=16,-4%=17,-5%=29,-6%=55,

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
2024-01-02 2395 460000 367 169842000 371.50 372.00 367.00 369.50 2.50 0% 369.00 1 369.50 31 28.58
2024-01-03 2395 772000 586 278687000 365.50 367.00 359.50 360.00 9.50 -2.57% 360.00 181 361.00 2 27.84
2024-01-04 2395 639000 429 230245500 360.00 362.00 359.00 360.00 0.00 0% 360.00 65 360.50 97 27.84
2024-01-05 2395 888000 608 319590000 357.50 362.00 357.50 358.50 1.50 -0.42% 358.50 58 360.00 56 27.73
2024-01-08 2395 891000 712 323145000 361.00 367.00 359.50 361.00 2.50 0.7% 361.00 18 362.00 4 27.92
2024-01-09 2395 523000 409 188743000 362.00 362.50 360.00 360.00 1.00 -0.28% 360.00 217 361.00 17 27.84
2024-01-10 2395 574000 463 206875500 363.00 363.00 358.00 360.00 0.00 0% 360.00 138 360.50 22 27.84
2024-01-11 2395 562000 414 201663000 360.00 360.00 357.50 359.00 1.00 -0.28% 358.50 4 359.00 1 27.76
2024-01-12 2395 695000 497 245547000 353.50 355.00 350.00 354.50 4.50 -1.25% 353.50 4 354.50 26 27.42
2024-01-15 2395 330000 236 116913500 355.00 356.50 353.00 354.00 0.50 -0.14% 354.00 29 354.50 34 27.38
2024-01-16 2395 1372000 1050 469337000 346.00 348.00 340.00 340.50 13.50 -3.81% 340.50 21 342.00 8 26.33
2024-01-17 2395 2410000 1638 806427000 336.00 339.00 331.50 331.50 9.00 -2.64% 331.50 4 332.50 1 25.64
2024-01-18 2395 817000 685 272279500 332.00 335.50 331.50 331.50 0.00 0% 331.50 1 333.00 33 25.64
2024-01-19 2395 1378000 1042 460040500 329.50 336.50 329.50 334.50 3.00 0.9% 334.50 16 335.00 1 25.87
2024-01-22 2395 1221000 1025 414357500 339.50 345.00 335.50 337.50 3.00 0.9% 337.50 10 338.00 20 26.10
2024-01-23 2395 1003000 807 341328500 342.00 344.00 337.50 340.50 3.00 0.89% 340.00 9 340.50 10 26.33
2024-01-24 2395 510000 419 173505500 341.50 342.50 338.00 338.50 2.00 -0.59% 338.00 27 338.50 4 26.18
2024-01-25 2395 528000 412 178156000 341.00 341.00 336.00 336.00 2.50 -0.74% 336.00 31 336.50 13 25.99
2024-01-26 2395 342000 241 115385000 336.00 339.00 334.50 337.00 1.00 0.3% 337.00 24 337.50 25 26.06
2024-01-29 2395 483000 388 163177500 335.00 340.00 333.50 338.00 1.00 0.3% 337.50 19 338.50 1 26.14
2024-01-30 2395 554000 447 187754500 339.50 341.50 337.00 337.50 0.50 -0.15% 337.50 8 338.00 14 26.10
2024-01-31 2395 626000 406 211860500 340.00 340.00 336.00 337.50 0.00 0% 337.50 40 338.00 13 26.10
2024-02-01 2395 1519000 1135 528056500 339.50 351.50 339.50 350.50 13.00 3.85% 350.00 5 350.50 1 27.11
2024-02-02 2395 1887000 1456 682398000 352.50 365.50 352.00 365.00 14.50 4.14% 364.50 1 365.00 10 28.23
2024-02-05 2395 2258000 1628 834385000 369.50 372.00 363.00 370.50 5.50 1.51% 370.50 3 371.00 27 28.65
2024-02-15 2395 4342000 3076 1666490500 400.00 400.00 373.00 383.50 13.00 3.51% 383.50 53 384.00 19 29.66
2024-02-16 2395 1476000 1121 559648500 380.00 381.50 376.00 380.50 3.00 -0.78% 380.00 63 380.50 12 29.43
2024-02-19 2395 1418000 896 549678000 384.00 390.00 384.00 390.00 9.50 2.5% 388.50 31 390.00 50 30.16
2024-02-20 2395 1343000 961 521209500 384.50 391.00 383.00 391.00 1.00 0.26% 390.50 18 391.00 13 30.24
2024-02-21 2395 1273000 863 497057500 388.00 392.00 385.00 392.00 1.00 0.26% 390.50 16 392.00 11 30.32
2024-02-22 2395 861000 693 333829500 392.00 392.00 386.50 387.00 5.00 -1.28% 386.50 30 387.00 6 29.93
2024-02-23 2395 1669000 874 641394500 385.50 387.00 379.50 380.00 7.00 -1.81% 379.50 6 380.00 14 29.39
2024-02-26 2395 806000 557 305799500 378.50 381.50 377.00 381.50 1.50 0.39% 381.00 7 381.50 6 29.50
2024-02-27 2395 1041000 670 392587000 380.00 381.50 373.00 378.50 3.00 -0.79% 378.50 9 379.00 4 29.27
2024-02-29 2395 2246000 1062 870880500 380.00 390.00 377.00 390.00 11.50 3.04% 390.00 20 390.50 2 30.90
2024-03-01 2395 842000 729 329154000 387.50 394.00 386.00 392.00 2.00 0.51% 392.00 7 392.50 3 31.06
2024-03-04 2395 563000 452 218789500 389.00 390.50 387.00 387.00 5.00 -1.28% 386.50 6 387.00 1 30.67
2024-03-05 2395 1140000 798 443496000 387.00 394.00 385.50 389.50 2.50 0.65% 389.00 50 389.50 3 30.86
2024-03-06 2395 780000 594 304758000 389.00 392.50 386.50 390.50 1.00 0.26% 390.00 52 391.00 1 30.94
2024-03-07 2395 2015000 1582 798159000 398.00 400.00 389.00 397.00 6.50 1.66% 396.50 12 397.00 27 31.46
2024-03-08 2395 1570000 1134 616516500 391.00 396.00 388.00 393.00 4.00 -1.01% 392.50 2 393.00 59 31.14
2024-03-11 2395 3257000 2311 1329932500 400.00 432.00 396.50 406.50 13.50 3.44% 405.50 32 406.50 15 32.21
2024-03-12 2395 1122000 785 454707000 406.50 409.50 403.50 404.00 2.50 -0.62% 403.50 8 404.00 29 32.01
2024-03-13 2395 1702000 1131 671430500 396.00 398.00 392.00 395.00 9.00 -2.23% 394.50 16 395.00 2 31.30
2024-03-14 2395 1179000 762 462022000 395.00 395.00 389.50 393.00 2.00 -0.51% 392.00 4 393.50 21 31.14
2024-03-15 2395 1768000 743 691860000 388.00 392.50 387.50 392.00 1.00 -0.25% 392.00 186 392.50 16 31.06
2024-03-18 2395 728000 458 284897500 393.00 398.00 388.50 389.50 2.50 -0.64% 389.00 13 390.00 6 30.86
2024-03-19 2395 1301000 804 509197500 388.00 395.00 384.00 392.50 3.00 0.77% 392.50 9 394.00 6 31.10
2024-03-20 2395 824000 504 325512000 392.00 397.50 391.50 395.00 2.50 0.64% 395.00 28 396.50 2 31.30
2024-03-21 2395 921000 663 367628000 398.00 402.00 395.00 400.00 5.00 1.27% 400.00 46 400.50 7 31.70
2024-03-22 2395 628000 479 250644500 396.50 401.00 396.00 400.00 0.00 0% 400.00 68 400.50 7 31.70
2024-03-25 2395 554000 416 222849500 400.00 406.50 399.00 400.50 0.50 0.13% 400.50 2 401.00 77 31.74
2024-03-26 2395 1098000 779 445523500 400.00 412.00 400.00 404.50 4.00 1% 404.00 15 405.00 3 32.05
2024-03-27 2395 470000 346 190367500 400.50 408.00 400.50 406.00 1.50 0.37% 404.50 8 406.00 3 32.17
2024-03-28 2395 833000 654 337828000 404.00 408.00 402.50 407.00 1.00 0.25% 407.00 8 407.50 4 32.25
2024-03-29 2395 894000 637 361682500 406.00 410.00 402.00 404.00 3.00 -0.74% 404.00 16 405.00 6 32.01
2024-04-01 2395 911000 709 364515000 406.00 406.50 398.00 400.00 4.00 -0.99% 400.00 2 400.50 4 31.70
2024-04-02 2395 996000 834 394012000 398.50 401.00 393.50 395.50 4.50 -1.13% 395.00 4 395.50 4 31.34
2024-04-03 2395 1125000 873 439340000 395.50 395.50 387.50 390.50 5.00 -1.26% 390.50 1 391.00 3 30.94
2024-04-08 2395 2883000 1827 1115137000 386.00 390.50 380.50 389.00 1.50 -0.38% 389.00 6 390.50 2 30.82
2024-04-09 2395 962000 754 378144000 387.00 394.50 387.00 394.50 5.50 1.41% 393.00 19 394.50 4 31.26
2024-04-10 2395 919000 728 355946500 392.00 393.50 383.50 384.00 10.50 -2.66% 384.00 6 384.50 5 30.43
2024-04-11 2395 550000 479 211409500 383.50 386.00 382.50 386.00 2.00 0.52% 384.50 5 386.00 4 30.59
2024-04-12 2395 1397000 1124 530560500 379.50 383.50 378.00 378.50 7.50 -1.94% 378.50 6 379.50 1 29.99
2024-04-15 2395 1171000 883 440273500 381.00 381.00 374.00 374.50 4.00 -1.06% 374.50 1 376.00 1 29.68
2024-04-16 2395 1093000 864 401001000 371.50 372.00 364.00 365.00 9.50 -2.54% 365.00 20 367.00 6 28.92
2024-04-17 2395 568000 469 210420000 368.50 373.00 366.00 371.00 6.00 1.64% 370.50 3 371.00 2 29.40
2024-04-18 2395 681000 479 251524500 369.50 373.00 364.00 372.00 1.00 0.27% 372.00 2 372.50 15 29.48
2024-04-19 2395 1217786 1749 444601138 365.50 369.00 359.50 365.00 7.00 -1.88% 364.50 8 365.00 9 28.92
2024-04-22 2395 831000 680 305947500 371.50 371.50 365.50 368.50 3.50 0.96% 368.00 12 368.50 5 29.20
2024-04-23 2395 1176000 975 431681500 375.00 375.00 363.50 366.50 2.00 -0.54% 365.00 9 366.50 25 29.04
2024-04-24 2395 614000 495 228611000 370.00 373.50 369.50 373.50 7.00 1.91% 373.00 5 373.50 7 29.60
2024-04-25 2395 781000 605 286273000 375.00 375.00 364.50 365.00 8.50 -2.28% 365.00 3 365.50 5 28.92
2024-04-26 2395 1063000 515 392132000 366.50 373.00 366.50 368.00 3.00 0.82% 368.00 5 369.00 1 29.16
2024-04-29 2395 1222000 866 463382000 371.00 383.50 371.00 380.00 12.00 3.26% 380.00 70 381.50 4 30.11
2024-04-30 2395 477000 291 181228500 378.50 382.50 378.50 380.00 0.00 0% 380.00 25 381.00 12 33.13
2024-05-02 2395 2811000 2179 1020744500 366.50 372.00 357.50 357.50 22.50 -5.92% 357.50 11 359.00 6 31.17
2024-05-03 2395 1510000 1172 539889000 358.50 360.00 353.50 357.00 0.50 -0.14% 356.50 4 357.50 1 31.12
2024-05-06 2395 1422000 1058 499514000 351.00 354.50 347.50 350.00 7.00 -1.96% 350.00 10 352.00 7 30.51
2024-05-07 2395 1857000 1123 652851500 348.50 354.50 348.50 353.00 3.00 0.86% 352.50 2 353.00 4 30.78
2024-05-08 2395 633000 546 224591500 352.50 357.50 351.50 356.50 3.50 0.99% 356.50 8 357.00 10 31.08
2024-05-09 2395 383703 781 136794164 354.00 360.00 354.00 355.50 1.00 -0.28% 355.50 4 356.00 16 30.99
2024-05-10 2395 726000 523 255166000 354.50 354.50 350.00 352.00 3.50 -0.98% 351.50 1 352.50 6 30.69
2024-05-13 2395 614000 530 215711000 350.00 354.00 349.50 352.00 0.00 0% 350.50 1 352.00 6 30.69
2024-05-14 2395 659000 507 230459000 349.50 353.00 348.50 349.50 2.50 -0.71% 349.50 14 351.00 2 30.47
2024-05-15 2395 760392 1148 271926473 354.00 361.50 354.00 355.00 5.50 1.57% 355.00 2 356.00 1 30.95
2024-05-16 2395 870000 741 311494000 358.50 359.50 355.00 357.50 2.50 0.7% 357.50 8 358.00 2 31.17
2024-05-17 2395 1016000 690 358408000 353.00 356.50 351.00 351.00 6.50 -1.82% 351.00 12 353.00 1 30.60
2024-05-20 2395 506000 400 178145000 351.00 354.00 350.00 352.50 1.50 0.43% 351.00 29 352.50 4 30.73
2024-05-21 2395 835000 554 292398500 352.50 353.00 349.00 350.00 2.50 -0.71% 350.00 19 350.50 20 30.51
2024-05-22 2395 551000 434 197480500 352.00 361.00 350.50 358.00 8.00 2.29% 358.00 4 358.50 1 31.21
2024-05-23 2395 724000 582 261202000 358.50 363.50 358.50 361.50 3.50 0.98% 361.50 2 362.00 11 31.52
2024-05-24 2395 1003000 675 357683500 356.50 359.00 355.00 356.00 5.50 -1.52% 356.00 6 356.50 6 31.04
2024-05-27 2395 771000 626 276304500 357.00 360.50 356.00 359.00 3.00 0.84% 358.50 14 360.00 1 31.30
2024-05-28 2395 953000 575 347534500 363.00 366.00 361.00 364.00 5.00 1.39% 364.00 2 364.50 1 31.74
2024-05-29 2395 1080000 825 390570500 361.50 366.00 358.50 359.00 5.00 -1.37% 359.00 18 359.50 8 31.30
2024-05-30 2395 1133000 896 400526000 357.50 358.50 350.00 351.50 7.50 -2.09% 351.00 10 351.50 1 30.65
2024-05-31 2395 1651230 1123 583727788 351.50 356.50 351.50 353.00 1.50 0.43% 353.00 98 355.00 11 30.78
2024-06-03 2395 1977000 1579 731970500 375.00 383.50 362.00 362.00 9.00 2.55% 362.00 3 364.00 32 31.56
2024-06-04 2395 1728000 1232 629101000 363.00 373.50 361.00 362.00 0.00 0% 361.50 46 362.00 5 31.56
2024-06-05 2395 898000 588 325170500 359.50 365.50 359.50 361.00 1.00 -0.28% 360.50 21 361.00 4 31.47
2024-06-07 2395 538000 368 193377500 360.00 361.00 357.50 359.50 0.50 -0.42% 359.00 6 359.50 16 31.34
2024-06-11 2395 990000 848 348249500 354.00 354.50 350.50 350.50 9.00 -2.5% 350.50 42 351.50 3 30.56
2024-06-12 2395 1718000 1328 601506000 349.00 354.50 349.00 349.50 1.00 -0.29% 349.50 31 350.00 39 30.47
2024-06-13 2395 2185000 1437 782012000 353.50 361.00 351.00 358.00 8.50 2.43% 358.00 170 359.50 19 31.21
2024-06-14 2395 832000 738 301034000 358.50 364.00 358.00 361.50 3.50 0.98% 361.50 3 362.00 1 31.52
2024-06-17 2395 1045000 786 384830000 363.50 371.00 363.00 367.50 6.00 1.66% 367.00 19 367.50 2 32.04
2024-06-18 2395 914000 667 337930000 368.50 372.00 367.00 370.00 2.50 0.68% 370.00 79 370.50 5 32.26
2024-06-19 2395 1055449 1304 392995215 371.00 374.50 370.00 370.00 0.00 0% 370.00 64 371.50 13 32.26
2024-06-20 2395 1246000 922 465177000 370.50 377.00 366.00 375.00 5.00 1.35% 375.00 4 375.50 3 32.69
2024-06-21 2395 1501000 903 561115500 375.00 378.00 371.00 372.50 2.50 -0.67% 372.00 13 372.50 8 32.48
2024-06-24 2395 997000 611 373932000 372.50 377.00 372.00 375.00 2.50 0.67% 375.00 124 375.50 6 32.69
2024-06-25 2395 945000 739 351050500 374.00 375.00 366.00 372.00 3.00 -0.8% 371.50 2 372.00 1 32.43
2024-06-27 2395 1217000 924 447141500 366.00 371.50 360.00 370.00 0.50 -0.54% 369.50 1 370.00 2 32.26
2024-06-28 2395 1123000 630 416908500 368.00 375.00 368.00 370.00 0.00 0% 370.00 26 370.50 1 32.26
2024-07-01 2395 767851 959 284079341 372.00 373.00 368.00 368.00 2.00 -0.54% 368.00 13 369.50 7 32.08
2024-07-02 2395 1239000 895 453004500 367.00 368.00 363.00 365.50 2.50 -0.68% 365.00 26 366.00 10 31.87
2024-07-03 2395 439000 300 162142500 369.50 373.00 368.50 369.00 3.50 0.96% 369.00 1 369.50 3 32.17
2024-07-05 2395 484000 330 181396500 372.50 378.00 372.50 374.00 3.00 1.36% 373.50 7 374.00 33 32.61
2024-07-08 2395 437000 300 163163000 373.50 375.00 369.00 375.00 1.00 0.27% 374.50 1 375.00 7 32.69
2024-07-09 2395 690694 742 258004262 375.00 377.00 372.00 373.50 1.50 -0.4% 372.00 25 373.50 5 32.56
2024-07-11 2395 1250727 1422 470633877 368.00 381.00 368.00 378.50 6.00 1.34% 378.00 1 378.50 9 33.00
2024-07-16 2395 864000 616 327927500 374.50 382.50 374.50 380.00 5.50 0.4% 379.50 11 380.00 23 33.13
2024-07-17 2395 1185000 775 445247000 377.50 378.00 374.00 374.50 5.50 -1.45% 374.50 3 375.00 2 32.65
2024-07-22 2395 1649128 2064 617927798 373.50 381.50 369.00 373.00 5.50 -0.4% 372.00 3 373.00 6 32.52
2024-07-26 2395 2528343 3914 888969358 358.00 358.00 349.00 350.00 21.00 -6.17% 349.50 19 350.00 37 30.51
2024-07-30 2395 1441811 2134 496659183 356.00 356.50 340.00 344.50 9.50 -1.57% 344.50 2 345.00 1 33.12
2024-07-31 2395 1181924 1193 411024044 344.00 352.00 343.50 346.50 2.00 0.58% 346.50 8 348.00 9 33.32
2024-08-02 2395 1069000 804 369002000 343.00 348.50 340.50 347.00 5.00 0.14% 346.50 2 347.00 6 33.37
2024-08-06 2395 1593822 2391 514083743 327.00 332.50 315.00 324.00 3.00 -6.63% 324.00 42 324.50 4 31.15
2024-08-07 2395 507942 1179 169892599 322.50 339.50 322.50 339.50 15.50 4.78% 337.00 23 339.50 11 32.64
2024-08-08 2395 727000 573 244318000 334.00 339.50 334.00 336.00 3.50 -1.03% 336.00 10 336.50 6 32.31
2024-08-09 2395 883000 685 303906500 340.00 350.50 339.50 339.50 3.50 1.04% 339.50 8 341.50 7 32.64
2024-08-12 2395 565000 465 196514500 348.00 351.00 343.50 345.50 6.00 1.77% 345.50 10 346.50 4 33.22
2024-08-13 2395 643000 455 222568500 347.50 348.00 344.00 346.50 1.00 0.29% 346.50 1 347.00 8 33.32
2024-08-16 2395 838000 672 295290000 353.50 356.00 348.50 351.00 3.50 1.3% 351.00 3 351.50 15 33.75
2024-08-19 2395 651000 515 227583500 352.00 353.00 347.00 348.00 3.00 -0.85% 347.50 1 348.00 2 33.46
2024-08-20 2395 442000 330 154586000 351.00 351.50 348.50 348.50 0.50 0.14% 348.50 10 349.00 1 33.51
2024-08-22 2395 344019 580 119454045 347.00 351.00 345.00 346.50 0.50 -0.57% 346.00 2 346.50 15 33.32
2024-08-23 2395 281000 254 97301000 343.50 348.50 343.00 346.50 0.00 0% 346.00 6 346.50 3 33.32
2024-08-29 2395 645000 474 225014000 345.50 351.00 343.00 350.00 2.50 1.01% 348.50 1 350.00 10 33.65
2024-08-30 2395 1849000 763 646005500 350.00 351.50 348.50 349.00 1.00 -0.29% 349.00 4 350.00 305 33.56
2024-09-02 2395 505000 354 176620500 349.00 353.00 348.00 348.00 1.00 -0.29% 348.00 11 348.50 1 33.46
2024-09-05 2395 1104000 792 361128000 328.00 331.50 323.00 323.50 0.50 -7.04% 323.00 5 323.50 1 31.11
2024-09-09 2395 1757000 1202 551286500 310.00 322.00 306.00 321.50 5.50 -0.62% 320.50 1 321.50 1 30.91
2024-09-20 2395 1788773 1554 593614081 327.00 333.50 327.00 332.50 10.00 3.42% 332.00 9 332.50 47 31.97
2024-10-08 2395 1584000 985 497618500 313.50 317.50 311.50 314.00 2.00 -5.56% 314.00 84 314.50 11 30.19
2024-10-09 2395 1506000 999 479459000 313.50 322.00 313.50 318.50 4.50 1.43% 318.00 6 318.50 6 30.62
2024-10-11 2395 959000 548 306373500 323.00 323.00 316.50 317.50 1.00 -0.31% 317.00 15 317.50 32 30.53
2024-10-17 2395 291000 223 94318500 320.00 326.50 320.00 325.00 3.50 2.36% 325.00 116 325.50 3 31.25
2024-10-22 2395 1358000 1111 437693000 321.50 325.00 318.50 321.50 6.50 -1.08% 321.50 7 322.00 1 30.91
2024-10-29 2395 899000 621 285067500 325.50 325.50 313.50 316.00 4.00 -1.71% 316.00 43 316.50 1 30.38
2024-11-01 2395 2015000 1593 619029500 298.00 314.50 298.00 313.50 6.50 -0.79% 312.50 1 313.50 24 30.14
2024-11-07 2395 1384000 1039 464605500 324.00 341.00 323.50 336.50 9.50 7.34% 336.00 8 336.50 7 33.58
2024-11-12 2395 2293000 1357 736432500 319.50 323.50 319.00 321.50 2.50 -4.46% 321.00 101 321.50 18 32.09
2024-11-14 2395 1068000 827 349510500 324.00 329.50 324.00 328.00 3.00 2.02% 327.00 2 328.00 14 32.73
2024-11-15 2395 1227799 2845 404928458 328.00 337.00 326.00 327.00 1.00 -0.3% 326.00 14 327.00 41 32.63
2024-11-18 2395 928000 729 302523500 326.50 327.50 323.50 327.00 0.00 0% 326.00 11 327.00 8 32.63
2024-11-21 2395 1153576 1252 394330396 337.50 344.00 337.00 342.00 2.00 4.59% 342.00 10 342.50 1 34.13
2024-11-22 2395 1245000 903 434353000 345.00 351.50 345.00 349.00 7.00 2.05% 348.50 31 349.00 1 34.83
2024-11-25 2395 4308000 1733 1520640500 358.00 359.00 349.50 349.50 0.50 0.14% 349.50 53 350.00 7 34.88
2024-11-26 2395 684000 554 237875500 346.50 351.50 344.50 347.50 2.00 -0.57% 347.50 1 349.50 5 34.68
2024-11-27 2395 946000 739 329530000 345.00 352.00 343.50 346.50 1.00 -0.29% 346.50 1 347.00 6 34.58
2024-11-28 2395 791000 625 272587500 346.50 348.50 341.50 342.50 4.00 -1.15% 342.50 4 345.00 9 34.18
2024-12-02 2395 1061000 829 369336000 340.50 352.00 337.50 347.00 11.50 1.31% 347.00 3 347.50 3 34.63
2024-12-04 2395 895246 1041 322857686 361.00 365.00 358.50 360.00 2.00 3.75% 360.00 24 360.50 7 35.93
2024-12-05 2395 553559 768 199452297 359.00 362.50 357.00 360.00 0.00 0% 360.00 10 360.50 1 35.93
2024-12-06 2395 518285 1024 185594614 360.00 361.00 356.00 357.00 3.00 -0.83% 357.00 1 358.50 3 35.63
2024-12-09 2395 578325 875 205485932 357.00 359.00 351.00 355.50 1.50 -0.42% 355.00 2 355.50 1 35.48
2024-12-10 2395 505595 636 179128098 357.50 357.50 352.00 353.50 2.00 -0.56% 353.00 2 353.50 1 35.28
2024-12-11 2395 548827 735 194925756 350.50 357.50 350.00 355.00 1.50 0.42% 354.00 5 356.00 4 35.43
2024-12-12 2395 680416 868 239525447 352.00 355.50 349.00 352.00 3.00 -0.85% 351.50 5 352.00 4 35.13
2024-12-13 2395 578875 747 204371578 352.00 355.50 349.50 352.50 0.50 0.14% 352.50 14 353.50 2 35.18
2024-12-16 2395 588618 813 206964065 355.00 357.00 349.50 351.00 1.50 -0.43% 350.50 7 351.00 1 35.03
2024-12-17 2395 671226 766 235910877 349.00 354.00 349.00 351.50 0.50 0.14% 351.50 19 352.50 1 35.08
2024-12-18 2395 851333 1046 303911183 351.00 359.00 350.50 359.00 7.50 2.13% 358.50 6 359.00 12 35.83
2024-12-19 2395 1251688 1479 437083188 346.00 352.50 345.00 352.50 6.50 -1.81% 351.50 10 352.50 8 35.18
2024-12-20 2395 1706523 1982 583433364 347.00 351.50 339.00 339.00 13.50 -3.83% 339.00 13 340.00 117 33.83
2024-12-23 2395 1052895 1089 367172186 342.00 351.50 342.00 351.50 12.50 3.69% 350.50 9 351.50 2 35.08
2024-12-24 2395 646269 809 226698184 351.00 355.50 347.50 348.50 3.00 -0.85% 348.00 1 348.50 2 34.78
2024-12-25 2395 171913 340 60305490 350.50 353.50 349.00 351.50 3.00 0.86% 351.50 1 352.00 3 35.08
2024-12-26 2395 166251 445 58043827 351.00 353.00 348.00 348.00 3.50 -1% 348.00 4 348.50 1 34.73
2024-12-27 2395 210208 372 73471770 346.50 351.00 346.00 351.00 3.00 0.86% 350.00 1 351.00 5 35.03
2024-12-30 2395 230256 463 79973968 353.00 353.00 345.50 345.50 5.50 -1.57% 345.00 35 345.50 2 34.48
2024-12-31 2395 719979 895 247534722 342.00 346.50 341.00 346.50 1.00 0.29% 346.00 2 346.50 22 34.58