華新(1605)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　　46.95
0
0%		46.95
0
0%		47.00
0.05
0.11%		47.70
0.7
1.49%		 　47.60
-0.1
-0.21%		47.20
-0.4
-0.84%		47.10
-0.1
-0.21%		47.10
0
0%		46.85
-0.25
-0.53%		 　47.05
0.2
0.43%		47.70
0.65
1.38%		 　　　　　　　　　　　52.00
4.3
9.01%		54.20
2.2
4.23%		48.25
2 月54.60
0.4
0.74%		54.00
-0.6
-1.1%		54.20
0.2
0.37%		 　53.90
-0.3
-0.55%		52.60
-1.3
-2.41%		52.70
0.1
0.19%		53.40
0.7
1.33%		53.00
-0.4
-0.75%		 　53.10
0.1
0.19%		52.90
-0.2
-0.38%		54.20
1.3
2.46%		56.30
2.1
3.87%		57.50
1.2
2.13%		 　58.60
1.1
1.91%		57.80
-0.8
-1.37%		57.30
-0.5
-0.87%		57.30
0
0%		56.60
-0.7
-1.22%		 54.02
3 月51.00
-5.6
-9.89%		50.20
-0.8
-1.57%		49.95
-0.25
-0.5%		 　50.70
0.75
1.5%		53.80
3.1
6.11%		53.50
-0.3
-0.56%		52.60
-0.9
-1.68%		51.50
-1.1
-2.09%		 　52.30
0.8
1.55%		50.80
-1.5
-2.87%		51.50
0.7
1.38%		50.70
-0.8
-1.55%		52.80
2.1
4.14%		 　51.70
-1.1
-2.08%		51.60
-0.1
-0.19%		51.70
0.1
0.19%		52.00
0.3
0.58%		53.10
1.1
2.12%		 　51.30
-1.8
-3.39%		49.80
-1.5
-2.92%		50.00
0.2
0.4%		49.85
-0.15
-0.3%		48.75
-1.1
-2.21%		51.38
4 月 　　　　49.40
0.65
1.33%		49.55
0.15
0.3%		 　49.10
-0.45
-0.91%		49.45
0.35
0.71%		49.95
0.5
1.01%		49.50
-0.45
-0.9%		51.50
2
4.04%		 　51.90
0.4
0.78%		50.40
-1.5
-2.89%		50.70
0.3
0.6%		49.85
-0.85
-1.68%		49.90
0.05
0.1%		 　49.85
-0.05
-0.1%		48.60
-1.25
-2.51%		48.75
0.15
0.31%		48.30
-0.45
-0.92%		49.65
1.35
2.8%		 49.91
5 月　50.40
0.75
1.51%		50.20
-0.2
-0.4%		50.30
0.1
0.2%		50.10
-0.2
-0.4%		 　47.70
-2.4
-4.79%		46.25
-1.45
-3.04%		47.05
0.8
1.73%		45.90
-1.15
-2.44%		45.90
0
0%		 　45.90
0
0%		46.60
0.7
1.53%		46.75
0.15
0.32%		47.60
0.85
1.82%		46.45
-1.15
-2.42%		 　46.25
-0.2
-0.43%		46.10
-0.15
-0.32%		46.35
0.25
0.54%		45.85
-0.5
-1.08%		45.55
-0.3
-0.65%		 　46.60
1.05
2.31%		46.15
-0.45
-0.97%		46.20
0.05
0.11%		47.02
6 月45.50
-0.7
-1.52%		46.40
0.9
1.98%		 　46.95
0.55
1.19%		46.15
-0.8
-1.7%		45.65
-0.5
-1.08%		45.00
-0.65
-1.42%		45.30
0.3
0.67%		 　44.60
-0.7
-1.55%		44.65
0.05
0.11%		45.15
0.5
1.12%		45.55
0.4
0.89%		46.85
1.3
2.85%		 　46.80
-0.05
-0.11%		46.90
0.1
0.21%		46.25
-0.65
-1.39%		 　　　44.80
-1.45
-3.14%		43.55
-1.25
-2.79%		41.10
-2.45
-5.63%		40.60
-0.5
-1.22%		41.00
0.4
0.99%		 44.97
7 月　　42.40
1.4
3.41%		41.90
-0.5
-1.18%		41.70
-0.2
-0.48%		41.75
0.05
0.12%		41.20
-0.55
-1.32%		 　41.15
-0.05
-0.12%		40.90
-0.25
-0.61%		41.35
0.45
1.1%		40.80
-0.55
-1.33%		40.85
0.05
0.12%		 　　40.65
-0.2
-0.49%		40.40
-0.25
-0.62%		40.60
0.2
0.5%		39.90
-0.7
-1.72%		 　39.10
-0.8
-2.01%		40.40
1.3
3.32%		 40.35
-0.05
-0.12%		40.50
0.15
0.37%		 40.00
-0.5
-1.23%		40.69
8 月40.45
0.45
1.13%		41.35
0.9
2.22%		 38.90
-2.45
-5.93%		 　39.35
0.45
1.16%		39.55
0.2
0.51%		38.95
-0.6
-1.52%		38.35
-0.6
-1.54%		38.10
-0.25
-0.65%		 　35.70
-2.4
-6.3%		35.90
0.2
0.56%		35.70
-0.2
-0.56%		36.40
0.7
1.96%		36.40
0
0%		 　36.55
0.15
0.41%		35.90
-0.65
-1.78%		36.05
0.15
0.42%		36.25
0.2
0.55%		36.35
0.1
0.28%		 　36.40
0.05
0.14%		36.65
0.25
0.69%		36.75
0.1
0.27%		38.00
1.25
3.4%		37.44
9 月37.25
-0.75
-1.97%		 　38.00
0.75
2.01%		37.60
-0.4
-1.05%		37.40
-0.2
-0.53%		36.75
-0.65
-1.74%		36.50
-0.25
-0.68%		 　35.75
-0.75
-2.05%		36.55
0.8
2.24%		36.80
0.25
0.68%		37.55
0.75
2.04%		38.25
0.7
1.86%		 　37.70
-0.55
-1.44%		37.90
0.2
0.53%		37.65
-0.25
-0.66%		37.20
-0.45
-1.2%		37.40
0.2
0.54%		 　37.70
0.3
0.8%		37.60
-0.1
-0.27%		36.75
-0.85
-2.26%		36.80
0.05
0.14%		 37.24
10 月　37.10
0.3
0.82%		36.00
-1.1
-2.96%		35.10
-0.9
-2.5%		36.05
0.95
2.71%		37.00
0.95
2.64%		 　　　37.25
0.25
0.68%		37.85
0.6
1.61%		37.35
-0.5
-1.32%		 　36.05
-1.3
-3.48%		36.10
0.05
0.14%		35.60
-0.5
-1.39%		35.75
0.15
0.42%		34.85
-0.9
-2.52%		 　34.75
-0.1
-0.29%		35.05
0.3
0.86%		35.50
0.45
1.28%		34.85
-0.65
-1.83%		35.05
0.2
0.57%		 　35.40
0.35
1%		34.35
-1.05
-2.97%		35.85
11 月34.10
-0.25
-0.73%		34.50
0.4
1.17%		35.30
0.8
2.32%		 　36.15
0.85
2.41%		36.20
0.05
0.14%		35.60
-0.6
-1.66%		35.55
-0.05
-0.14%		35.45
-0.1
-0.28%		 　35.95
0.5
1.41%		36.00
0.05
0.14%		38.10
2.1
5.83%		38.15
0.05
0.13%		38.00
-0.15
-0.39%		 　38.05
0.05
0.13%		38.85
0.8
2.1%		38.90
0.05
0.13%		39.80
0.9
2.31%		39.55
-0.25
-0.63%		 　39.00
-0.55
-1.39%		39.90
0.9
2.31%		39.35
-0.55
-1.38%		38.90
-0.45
-1.14%		 37.36
12 月38.30
-0.6
-1.54%		 　38.35
0.05
0.13%		36.85
-1.5
-3.91%		36.65
-0.2
-0.54%		36.75
0.1
0.27%		37.00
0.25
0.68%		 　36.80
-0.2
-0.54%		37.45
0.65
1.77%		37.10
-0.35
-0.93%		37.10
0
0%		38.40
1.3
3.5%		 　39.25
0.85
2.21%		39.20
-0.05
-0.13%		38.90
-0.3
-0.77%		39.55
0.65
1.67%		38.85
-0.7
-1.77%		 　38.15
-0.7
-1.8%		38.20
0.05
0.13%		39.00
0.8
2.09%		39.10
0.1
0.26%		38.65
-0.45
-1.15%		　　38.09

說明:最高漲幅:9.01%最低跌幅:-9.89% 最高價:58.60最低價:34.10平均價:43.43,灰色底表示週末,漲145天(88.2)元,跌147天(-136.95)元,平盤9天
9%=2,6%=2,4%=5,3%=8,2%=38,1%=49,0%=50,-0%=1,-1%=2,-2%=5,-3%=8,-4%=16,-5%=29,-6%=33,-7%=53,

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 1605 76114000 29266 2147483647 47.25 47.60 46.00 46.95 0.25 0% 46.90 264 46.95 219 7.49
2023-01-04 1605 150080000 58990 2147483647 47.00 48.70 46.80 46.95 0.00 0% 46.95 276 47.00 140 7.49
2023-01-05 1605 51317000 20638 2147483647 46.95 47.75 46.85 47.00 0.05 0.11% 47.00 361 47.05 33 7.50
2023-01-06 1605 69105000 28186 2147483647 46.50 47.70 46.20 47.70 0.70 1.49% 47.70 21 47.75 675 7.61
2023-01-09 1605 76175000 29571 2147483647 47.90 48.10 46.90 47.60 0.10 -0.21% 47.60 241 47.65 131 7.59
2023-01-10 1605 55947000 22910 2147483647 47.70 48.50 47.20 47.20 0.40 -0.84% 47.20 694 47.25 11 7.53
2023-01-11 1605 27588000 11679 1307378650 47.70 47.80 47.10 47.10 0.10 -0.21% 47.10 55 47.15 10 7.51
2023-01-12 1605 61184000 24673 2147483647 47.60 48.15 47.00 47.10 0.00 0% 47.05 927 47.10 7 7.51
2023-01-13 1605 27090000 11198 1277838200 47.65 47.70 46.85 46.85 0.25 -0.53% 46.85 702 46.90 72 7.47
2023-01-16 1605 26497000 10317 1242903600 46.80 47.25 46.65 47.05 0.20 0.43% 47.05 804 47.10 490 7.50
2023-01-17 1605 29886000 11864 1418350500 47.20 47.70 46.90 47.70 0.65 1.38% 47.65 595 47.70 275 7.61
2023-01-30 1605 158479747 61608 2147483647 48.35 52.20 48.00 52.00 4.30 9.01% 51.90 759 52.00 1167 8.29
2023-01-31 1605 133146000 53612 2147483647 52.20 54.40 51.60 54.20 2.20 4.23% 54.10 100 54.20 918 8.64
2023-02-01 1605 93891000 33916 2147483647 53.60 54.90 52.90 54.60 0.40 0.74% 54.60 66 54.70 1086 8.71
2023-02-02 1605 67365000 26336 2147483647 54.20 55.30 53.60 54.00 0.60 -1.1% 54.00 371 54.10 857 8.61
2023-02-03 1605 48609000 17828 2147483647 53.90 54.90 53.30 54.20 0.20 0.37% 54.20 238 54.30 300 8.64
2023-02-06 1605 57873000 22821 2147483647 54.70 55.40 53.70 53.90 0.30 -0.55% 53.90 561 54.00 98 8.60
2023-02-07 1605 72453000 29399 2147483647 53.00 53.40 52.00 52.60 1.30 -2.41% 52.60 385 52.70 114 8.39
2023-02-08 1605 39115000 17323 2073324400 53.20 53.60 52.60 52.70 0.10 0.19% 52.70 468 52.80 131 8.41
2023-02-09 1605 28060000 12083 1492411400 52.60 53.70 52.30 53.40 0.70 1.33% 53.30 735 53.40 476 8.52
2023-02-10 1605 56199582 24094 2147483647 53.70 54.20 52.50 53.00 0.40 -0.75% 53.00 831 53.10 181 8.45
2023-02-13 1605 27966000 10101 1476158100 52.60 53.30 52.30 53.10 0.10 0.19% 53.00 55 53.10 214 8.47
2023-02-14 1605 52306000 20554 2147483647 53.50 54.40 52.90 52.90 0.20 -0.38% 52.90 221 53.00 30 8.44
2023-02-15 1605 51941000 19565 2147483647 52.80 54.20 52.80 54.20 1.30 2.46% 54.10 127 54.20 939 8.64
2023-02-16 1605 99317000 38397 2147483647 54.80 56.90 54.30 56.30 2.10 3.87% 56.30 127 56.40 295 8.98
2023-02-17 1605 101911000 39758 2147483647 55.50 57.90 54.50 57.50 1.20 2.13% 57.40 254 57.50 995 9.17
2023-02-20 1605 67842000 28684 2147483647 57.60 59.30 57.20 58.60 1.10 1.91% 58.60 57 58.70 427 9.35
2023-02-21 1605 63303000 23886 2147483647 58.60 59.40 57.50 57.80 0.80 -1.37% 57.80 396 57.90 32 9.22
2023-02-22 1605 49537000 21011 2147483647 57.50 58.10 56.70 57.30 0.50 -0.87% 57.30 229 57.40 340 9.14
2023-02-23 1605 34654000 14490 1997979400 57.50 58.20 57.30 57.30 0.00 0% 57.30 120 57.40 44 9.14
2023-02-24 1605 46322000 17442 2147483647 57.80 57.90 56.20 56.60 0.70 -1.22% 56.60 597 56.70 49 9.03
2023-03-01 1605 119837000 46796 2147483647 52.50 53.40 51.00 51.00 5.60 -9.89% 0.00 0 51.00 11036 9.83
2023-03-02 1605 118388000 49737 2147483647 51.00 51.10 48.90 50.20 0.80 -1.57% 50.20 792 50.30 393 9.67
2023-03-03 1605 52315053 26158 2147483647 50.30 50.80 49.80 49.95 0.25 -0.5% 49.95 1280 50.00 48 9.62
2023-03-06 1605 37543000 16788 1905214700 50.70 51.20 50.30 50.70 0.75 1.5% 50.60 631 50.70 173 9.77
2023-03-07 1605 104365000 49704 2147483647 51.60 54.00 51.30 53.80 3.10 6.11% 53.70 167 53.80 393 10.37
2023-03-08 1605 59000000 27206 2147483647 53.80 54.20 52.90 53.50 0.30 -0.56% 53.50 177 53.60 589 10.31
2023-03-09 1605 43200000 19590 2147483647 53.80 54.30 52.50 52.60 0.90 -1.68% 52.60 576 52.70 90 10.13
2023-03-10 1605 55454000 22839 2147483647 51.70 52.30 50.70 51.50 1.10 -2.09% 51.40 406 51.50 166 9.92
2023-03-13 1605 51188000 20918 2147483647 50.80 52.50 50.00 52.30 0.80 1.55% 52.20 43 52.30 459 10.08
2023-03-14 1605 31177000 13954 1601438500 51.70 52.20 50.80 50.80 1.50 -2.87% 50.80 83 50.90 53 9.79
2023-03-15 1605 28468000 13195 1478821900 52.20 52.50 51.40 51.50 0.70 1.38% 51.40 1029 51.50 109 9.92
2023-03-16 1605 23911000 11144 1223686400 51.50 52.00 50.70 50.70 0.80 -1.55% 50.70 822 50.80 325 9.77
2023-03-17 1605 80666000 20178 2147483647 51.40 52.80 51.20 52.80 2.10 4.14% 52.70 26 52.80 898 10.17
2023-03-20 1605 32521000 14628 1693394100 52.80 53.00 51.70 51.70 1.10 -2.08% 51.60 1560 51.70 17 9.96
2023-03-21 1605 26416000 12617 1379082800 52.00 52.90 51.60 51.60 0.10 -0.19% 51.60 567 51.70 150 9.94
2023-03-22 1605 20490000 9148 1061783100 52.00 52.30 51.40 51.70 0.10 0.19% 51.70 205 51.80 124 9.96
2023-03-23 1605 18202000 8086 944980400 51.50 52.30 51.40 52.00 0.30 0.58% 51.90 36 52.00 594 10.02
2023-03-24 1605 63393000 27693 2147483647 52.50 53.50 52.30 53.10 1.10 2.12% 53.10 274 53.20 336 10.23
2023-03-27 1605 69570000 30436 2147483647 52.70 52.80 51.20 51.30 1.80 -3.39% 51.30 271 51.40 643 9.88
2023-03-28 1605 81415000 36355 2147483647 51.20 51.40 49.10 49.80 1.50 -2.92% 49.80 398 49.85 219 9.60
2023-03-29 1605 32265000 13277 1614397650 49.90 50.60 49.55 50.00 0.20 0.4% 50.00 79 50.10 106 9.63
2023-03-30 1605 24353000 10474 1219213150 50.30 50.70 49.80 49.85 0.15 -0.3% 49.80 900 49.85 335 9.60
2023-03-31 1605 54087000 25465 2147483647 50.20 50.30 48.65 48.75 1.10 -2.21% 48.75 106 48.80 60 9.39
2023-04-06 1605 37980000 16485 1845808050 48.45 49.40 47.80 49.40 0.65 1.33% 49.35 108 49.40 49 9.52
2023-04-07 1605 19570000 9674 969812850 49.25 50.00 49.00 49.55 0.15 0.3% 49.55 55 49.60 198 9.55
2023-04-10 1605 26810000 12586 1323397800 49.70 50.10 49.00 49.10 0.45 -0.91% 49.10 78 49.15 69 9.46
2023-04-11 1605 23817000 10361 1179371950 49.50 49.85 49.20 49.45 0.35 0.71% 49.45 194 49.50 55 9.53
2023-04-12 1605 43881000 18515 2147483647 49.60 50.40 49.55 49.95 0.50 1.01% 49.95 215 50.00 831 9.62
2023-04-13 1605 42555000 18030 2127524200 50.30 50.70 49.50 49.50 0.45 -0.9% 49.50 382 49.55 2 9.54
2023-04-14 1605 83343000 35465 2147483647 50.10 51.70 50.00 51.50 2.00 4.04% 51.40 758 51.50 64 9.92
2023-04-17 1605 68826000 28054 2147483647 51.90 52.70 51.60 51.90 0.40 0.78% 51.80 362 51.90 412 10.00
2023-04-18 1605 42089000 20082 2139155000 51.90 52.00 50.20 50.40 1.50 -2.89% 50.40 525 50.50 205 9.71
2023-04-19 1605 26038000 11215 1326844900 50.80 51.40 50.60 50.70 0.30 0.6% 50.70 179 50.80 41 9.77
2023-04-20 1605 25126000 11658 1255456050 50.80 50.80 49.50 49.85 0.85 -1.68% 49.85 227 49.90 38 9.60
2023-04-21 1605 24463000 12139 1223973050 50.00 50.40 49.70 49.90 0.05 0.1% 49.85 289 49.90 259 9.61
2023-04-24 1605 25237000 12374 1254449000 49.80 50.20 49.00 49.85 0.05 -0.1% 49.80 17 49.85 34 9.60
2023-04-25 1605 31203000 14820 1532326300 50.00 50.20 48.55 48.60 1.25 -2.51% 48.60 14 48.65 23 9.36
2023-04-26 1605 26186000 12319 1265632500 48.55 48.75 47.80 48.75 0.15 0.31% 48.65 2 48.75 101 9.39
2023-04-27 1605 29908000 11725 1447306300 48.55 48.90 48.00 48.30 0.45 -0.92% 48.25 335 48.30 310 9.31
2023-04-28 1605 29493000 12100 1467938200 49.00 50.30 49.00 49.65 1.35 2.8% 49.65 287 49.70 202 9.57
2023-05-02 1605 19286000 8705 968321450 50.30 50.50 49.75 50.40 0.75 1.51% 50.30 510 50.40 246 9.71
2023-05-03 1605 14433000 6711 721413550 50.20 50.30 49.55 50.20 0.20 -0.4% 50.20 4 50.30 276 9.67
2023-05-04 1605 14913000 6166 749576200 50.50 50.60 49.80 50.30 0.10 0.2% 50.20 491 50.30 222 9.69
2023-05-05 1605 27359000 11677 1383753500 50.70 51.30 50.10 50.10 0.20 -0.4% 50.10 100 50.20 54 9.65
2023-05-08 1605 75175000 37594 2147483647 49.30 49.70 47.60 47.70 2.40 -4.79% 47.70 1081 47.75 112 10.11
2023-05-09 1605 43344000 21317 2022373450 47.50 47.55 46.05 46.25 1.45 -3.04% 46.20 218 46.25 22 9.80
2023-05-10 1605 16508000 7866 774860050 46.50 47.40 46.45 47.05 0.80 1.73% 47.00 196 47.05 28 9.97
2023-05-11 1605 20077000 9810 930201850 47.00 47.05 45.90 45.90 1.15 -2.44% 45.90 301 45.95 3 9.72
2023-05-12 1605 20049000 9155 916997200 45.75 46.20 45.25 45.90 0.00 0% 45.90 209 45.95 1 9.72
2023-05-15 1605 18654197 8971 850439648 45.95 46.00 45.20 45.90 0.00 0% 45.85 75 45.90 101 9.72
2023-05-16 1605 11624000 5638 540155100 46.50 46.70 46.05 46.60 0.70 1.53% 46.60 15 46.65 64 9.87
2023-05-17 1605 14556562 7980 682017437 46.65 47.05 46.65 46.75 0.15 0.32% 46.75 38 46.80 284 9.90
2023-05-18 1605 17216000 7538 815134600 47.15 47.60 47.00 47.60 0.85 1.82% 47.55 53 47.60 280 10.08
2023-05-19 1605 31795000 16200 1487385250 47.80 47.85 46.20 46.45 1.15 -2.42% 46.45 471 46.50 1 9.84
2023-05-22 1605 21658000 11314 1007723000 46.45 47.15 46.25 46.25 0.20 -0.43% 46.25 653 46.30 17 9.80
2023-05-23 1605 16828000 9856 776288150 46.45 46.50 45.95 46.10 0.15 -0.32% 46.10 153 46.15 127 9.77
2023-05-24 1605 11946000 6286 551397900 46.05 46.50 45.60 46.35 0.25 0.54% 46.35 262 46.40 228 9.82
2023-05-25 1605 14719000 7011 676347800 46.50 46.50 45.80 45.85 0.50 -1.08% 45.85 20 45.90 84 9.71
2023-05-26 1605 17109000 7718 782309500 45.85 46.15 45.40 45.55 0.30 -0.65% 45.55 317 45.60 14 9.65
2023-05-29 1605 14398000 6764 666975400 45.80 46.70 45.75 46.60 1.05 2.31% 46.60 56 46.65 268 9.87
2023-05-30 1605 16874000 8529 781317600 46.90 46.90 45.95 46.15 0.45 -0.97% 46.15 289 46.20 85 9.78
2023-05-31 1605 15292000 4347 707362700 46.15 46.45 46.10 46.20 0.05 0.11% 46.15 1348 46.20 131 9.79
2023-06-01 1605 20500000 10194 935544450 46.25 46.30 45.45 45.50 0.70 -1.52% 45.50 1209 45.55 62 9.64
2023-06-02 1605 25206000 9876 1166593900 45.70 46.75 45.55 46.40 0.90 1.98% 46.35 639 46.40 178 9.83
2023-06-05 1605 40294000 15776 1902218950 46.60 47.80 46.60 46.95 0.55 1.19% 46.95 429 47.00 411 9.95
2023-06-06 1605 32971000 15145 1524931250 46.00 46.75 45.85 46.15 0.00 -1.7% 46.15 226 46.20 179 9.78
2023-06-07 1605 29632000 13799 1354815450 46.35 46.40 45.40 45.65 0.50 -1.08% 45.65 375 45.70 152 9.67
2023-06-08 1605 42154000 17881 1898606350 45.50 45.55 44.85 45.00 0.65 -1.42% 45.00 45 45.05 188 9.53
2023-06-09 1605 17224000 8414 781107750 45.10 45.65 45.05 45.30 0.30 0.67% 45.30 158 45.35 93 9.60
2023-06-12 1605 19446000 10283 871086100 45.50 45.50 44.50 44.60 0.70 -1.55% 44.60 267 44.65 8 9.45
2023-06-13 1605 13963000 6285 624182500 44.65 44.90 44.50 44.65 0.05 0.11% 44.65 280 44.70 168 9.46
2023-06-14 1605 17247000 8105 778668150 44.90 45.45 44.90 45.15 0.50 1.12% 45.15 546 45.20 7 9.57
2023-06-15 1605 18763000 7165 852941350 45.45 45.60 45.15 45.55 0.40 0.89% 45.55 334 45.60 718 9.65
2023-06-16 1605 144255242 44940 2147483647 45.75 47.65 45.70 46.85 1.30 2.85% 46.80 3691 46.85 361 9.93
2023-06-19 1605 36574000 17987 1703248650 46.35 47.15 46.10 46.80 0.05 -0.11% 46.80 311 46.85 91 9.92
2023-06-20 1605 32577000 16382 1533348400 47.00 47.50 46.80 46.90 0.10 0.21% 46.90 581 46.95 65 9.94
2023-06-21 1605 25946000 12892 1203976600 46.90 46.95 46.10 46.25 0.65 -1.39% 46.20 496 46.25 12 9.80
2023-06-26 1605 38551000 18845 1743451200 46.00 46.05 44.80 44.80 1.45 -3.14% 44.80 538 44.85 4 9.49
2023-06-27 1605 50342000 23144 2147483647 44.55 44.60 43.20 43.55 1.25 -2.79% 43.55 308 43.60 262 9.23
2023-06-28 1605 112339000 47203 2147483647 42.00 42.05 41.00 41.10 2.45 -5.63% 41.05 1075 41.10 152 8.71
2023-06-29 1605 55580000 24343 2147483647 41.10 41.35 40.55 40.60 0.50 -1.22% 40.60 319 40.65 33 8.60
2023-06-30 1605 58718000 23725 2147483647 40.65 41.70 40.50 41.00 0.40 0.99% 41.00 1827 41.05 77 8.69
2023-07-03 1605 51738000 22507 2147483647 41.40 42.70 41.25 42.40 1.40 3.41% 42.40 188 42.45 246 8.98
2023-07-04 1605 24191000 12531 1017247550 42.45 42.45 41.80 41.90 0.50 -1.18% 41.85 575 41.90 39 8.88
2023-07-05 1605 20290000 9325 852993800 42.05 42.45 41.70 41.70 0.20 -0.48% 41.70 554 41.75 4 8.83
2023-07-06 1605 18018000 8989 753088600 41.60 42.30 41.40 41.75 0.05 0.12% 41.75 36 41.80 95 8.85
2023-07-07 1605 18229000 8898 749925050 41.60 41.65 40.80 41.20 0.55 -1.32% 41.15 332 41.20 75 8.73
2023-07-10 1605 21705000 10013 894102150 41.20 41.70 40.75 41.15 0.05 -0.12% 41.15 18 41.20 7 8.72
2023-07-11 1605 17353000 7552 714876800 41.50 41.75 40.90 40.90 0.25 -0.61% 40.90 122 40.95 22 8.67
2023-07-12 1605 24958000 9393 1029804400 41.00 41.60 40.70 41.35 0.45 1.1% 41.35 233 41.40 79 8.76
2023-07-13 1605 24449000 10959 1009254250 41.85 41.90 40.80 40.80 0.55 -1.33% 40.80 678 40.85 106 8.64
2023-07-14 1605 18334000 8162 752877600 41.00 41.60 40.80 40.85 0.05 0.12% 40.85 214 40.90 32 8.65
2023-07-18 1605 29982000 12204 1226139650 41.55 41.60 40.65 40.65 0.80 -0.49% 40.65 595 40.70 39 8.61
2023-07-19 1605 23966000 11343 977000050 40.95 41.25 40.40 40.40 0.25 -0.62% 40.40 158 40.45 2 8.56
2023-07-20 1605 13996000 5056 569987150 40.55 41.00 40.35 40.60 0.20 0.5% 40.60 1159 40.65 3 8.60
2023-07-21 1605 29512000 11900 1185830600 40.75 41.00 39.85 39.90 0.70 -1.72% 39.90 75 39.95 26 8.45
2023-07-24 1605 38537000 14521 1507244600 39.85 39.85 38.30 39.10 0.80 -2.01% 39.10 50 39.20 108 8.28
2023-07-25 1605 23758000 10419 952674400 39.45 40.65 39.35 40.40 1.30 3.32% 40.35 147 40.40 45 8.56
2023-07-27 1605 12875000 5091 519951050 40.00 40.70 39.90 40.35 0.50 -0.12% 40.35 127 40.40 15 8.55
2023-07-28 1605 12182000 5078 492674600 40.30 40.65 40.20 40.50 0.15 0.37% 40.50 90 40.55 313 8.58
2023-07-31 1605 19217000 8001 774591700 40.75 40.95 39.90 40.00 0.50 -1.23% 39.95 433 40.00 8 8.47
2023-08-01 1605 14463000 5927 582808800 40.30 40.65 39.90 40.45 0.45 1.13% 40.45 207 40.50 440 8.57
2023-08-02 1605 172042000 73766 2147483647 41.00 43.45 41.00 41.35 0.90 2.22% 41.35 900 41.40 37 8.76
2023-08-04 1605 74179000 32776 2147483647 40.15 40.50 38.75 38.90 2.45 -5.93% 38.90 449 38.95 257 8.24
2023-08-07 1605 23161000 9201 908568200 38.90 39.60 38.65 39.35 0.45 1.16% 39.35 322 39.40 312 8.34
2023-08-08 1605 30169000 12129 1203997950 39.65 40.30 39.50 39.55 0.20 0.51% 39.50 527 39.55 264 8.38
2023-08-09 1605 28018000 8932 1094585000 39.75 39.75 38.95 38.95 0.60 -1.52% 38.95 547 39.00 332 8.25
2023-08-10 1605 31959000 13526 1239109200 39.25 39.90 38.30 38.35 0.60 -1.54% 38.35 333 38.40 253 8.12
2023-08-11 1605 13836000 6224 529931100 38.45 38.70 38.10 38.10 0.25 -0.65% 38.10 387 38.15 11 8.07
2023-08-14 1605 47745000 18678 1719651900 36.20 36.70 35.70 35.70 2.40 -6.3% 35.70 46 35.75 39 10.92
2023-08-15 1605 17876000 7389 644158650 35.90 36.30 35.85 35.90 0.20 0.56% 35.90 106 35.95 19 10.98
2023-08-16 1605 17107000 7049 609453000 35.55 35.95 35.30 35.70 0.20 -0.56% 35.65 28 35.70 4 10.92
2023-08-17 1605 18092000 7389 652082650 35.55 36.40 35.40 36.40 0.70 1.96% 36.40 17 36.45 425 11.13
2023-08-18 1605 13019000 6482 475957650 36.45 36.95 36.20 36.40 0.00 0% 36.40 3 36.45 99 11.13
2023-08-21 1605 6913000 3249 252798650 36.50 36.80 36.40 36.55 0.15 0.41% 36.50 3 36.55 124 11.18
2023-08-22 1605 12085000 5876 436263450 36.70 36.75 35.85 35.90 0.65 -1.78% 35.85 176 35.90 1 10.98
2023-08-23 1605 7579000 3878 274003800 36.15 36.60 35.90 36.05 0.15 0.42% 36.05 107 36.10 6 11.02
2023-08-24 1605 19449000 8432 700999650 36.05 36.35 35.70 36.25 0.20 0.55% 36.20 108 36.25 8 11.09
2023-08-25 1605 12309000 4723 447748150 36.20 36.70 35.90 36.35 0.10 0.28% 36.30 457 36.35 180 11.12
2023-08-28 1605 9130000 4137 331826550 36.40 36.70 36.15 36.40 0.05 0.14% 36.35 80 36.40 68 11.13
2023-08-29 1605 9441000 4092 344078950 36.50 36.70 36.10 36.65 0.25 0.69% 36.60 14 36.65 28 11.21
2023-08-30 1605 8779000 4509 322848200 36.85 36.95 36.60 36.75 0.10 0.27% 36.75 149 36.80 106 11.24
2023-08-31 1605 29042000 9792 1090620950 36.90 38.00 36.70 38.00 1.25 3.4% 37.80 5 38.00 64 11.62
2023-09-01 1605 25902000 12202 979711300 38.00 38.40 37.25 37.25 0.75 -1.97% 37.25 434 37.30 18 11.39
2023-09-04 1605 17271000 7363 649452150 37.55 38.00 37.00 38.00 0.75 2.01% 38.00 54 38.05 179 11.62
2023-09-05 1605 9726000 4720 365947300 37.95 38.00 37.45 37.60 0.40 -1.05% 37.55 386 37.60 59 11.50
2023-09-06 1605 8964000 3724 336254700 37.60 37.80 37.30 37.40 0.20 -0.53% 37.35 210 37.40 65 11.44
2023-09-07 1605 12839000 6177 473955850 37.15 37.20 36.70 36.75 0.65 -1.74% 36.75 33 36.80 24 11.24
2023-09-08 1605 10588000 4562 386068500 36.70 36.80 36.20 36.50 0.25 -0.68% 36.45 130 36.50 25 11.16
2023-09-11 1605 11295000 5659 406063350 36.30 36.40 35.70 35.75 0.75 -2.05% 35.70 414 35.75 7 10.93
2023-09-12 1605 8806000 4233 319955400 36.05 36.60 35.95 36.55 0.80 2.24% 36.55 60 36.60 222 11.18
2023-09-13 1605 7982000 4356 292052900 36.50 36.85 36.20 36.80 0.25 0.68% 36.75 34 36.80 83 11.25
2023-09-14 1605 11863000 5295 441543050 37.00 37.55 36.90 37.55 0.75 2.04% 37.50 177 37.55 206 11.48
2023-09-15 1605 55704000 8478 2120743650 37.60 38.25 37.30 38.25 0.70 1.86% 38.25 1634 38.30 402 11.70
2023-09-18 1605 8374000 3986 316538700 38.25 38.25 37.60 37.70 0.55 -1.44% 37.70 32 37.75 134 11.53
2023-09-19 1605 12023000 5785 457727750 37.95 38.40 37.70 37.90 0.20 0.53% 37.85 96 37.90 82 11.59
2023-09-20 1605 38071000 17428 1460783800 38.50 39.15 37.65 37.65 0.25 -0.66% 37.65 200 37.70 30 11.51
2023-09-21 1605 12954000 5898 484065600 37.60 37.80 37.10 37.20 0.45 -1.2% 37.20 279 37.25 7 11.38
2023-09-22 1605 8638000 4071 321991400 37.10 37.45 37.00 37.40 0.20 0.54% 37.35 174 37.40 153 11.44
2023-09-25 1605 5658000 2894 212984500 37.50 37.95 37.40 37.70 0.30 0.8% 37.65 72 37.70 116 11.53
2023-09-26 1605 13352000 6315 503297050 37.70 38.15 37.35 37.60 0.10 -0.27% 37.50 9 37.60 222 11.50
2023-09-27 1605 11528000 5862 426730800 37.75 37.75 36.65 36.75 0.85 -2.26% 36.75 102 36.80 43 11.24
2023-09-28 1605 7356000 3604 271596950 36.85 37.25 36.70 36.80 0.05 0.14% 36.80 173 36.85 2 11.25
2023-10-02 1605 6545000 3010 242592950 37.15 37.30 36.90 37.10 0.30 0.82% 37.10 7 37.15 78 11.35
2023-10-03 1605 21554000 9687 781754650 36.90 37.00 36.00 36.00 1.10 -2.96% 36.00 1078 36.05 97 11.01
2023-10-04 1605 29793000 12250 1044129000 35.60 35.65 34.70 35.10 0.90 -2.5% 35.10 120 35.15 113 10.73
2023-10-05 1605 19487000 8242 701531450 35.25 36.45 35.20 36.05 0.95 2.71% 36.05 9 36.10 65 11.02
2023-10-06 1605 25719000 11817 952160700 36.60 37.50 36.50 37.00 0.95 2.64% 37.00 255 37.05 124 11.32
2023-10-11 1605 14795000 7143 553773600 37.70 37.70 37.15 37.25 0.25 0.68% 37.25 281 37.30 35 11.39
2023-10-12 1605 17806000 8504 667803150 37.55 37.90 36.85 37.85 0.60 1.61% 37.85 13 37.90 371 11.57
2023-10-13 1605 9689000 4269 362764400 37.70 37.75 37.20 37.35 0.50 -1.32% 37.35 111 37.40 151 11.42
2023-10-16 1605 34752000 13333 1248373400 36.80 36.85 35.50 36.05 1.30 -3.48% 36.00 150 36.05 120 11.02
2023-10-17 1605 8255000 4495 299706750 36.30 36.55 36.05 36.10 0.05 0.14% 36.10 298 36.15 72 11.04
2023-10-18 1605 16060000 5844 573467500 36.35 36.35 35.55 35.60 0.50 -1.39% 35.55 599 35.60 323 10.89
2023-10-19 1605 10085000 4694 358461750 35.50 35.90 35.30 35.75 0.15 0.42% 35.65 14 35.75 99 10.93
2023-10-20 1605 16350000 6840 572410800 35.40 35.45 34.85 34.85 0.90 -2.52% 34.85 954 34.90 78 10.66
2023-10-23 1605 9721000 3951 339794100 34.65 35.30 34.60 34.75 0.10 -0.29% 34.75 392 34.80 104 10.63
2023-10-24 1605 5784000 2919 202249300 34.80 35.25 34.75 35.05 0.30 0.86% 35.00 94 35.05 8 10.72
2023-10-25 1605 6612307 3743 235518780 35.40 35.85 35.40 35.50 0.45 1.28% 35.50 77 35.55 50 10.86
2023-10-26 1605 8362000 3675 292366300 35.20 35.25 34.85 34.85 0.65 -1.83% 34.85 124 34.90 114 10.66
2023-10-27 1605 5975000 2999 209870000 35.00 35.35 34.90 35.05 0.20 0.57% 35.05 125 35.10 31 10.72
2023-10-30 1605 5949000 2975 209736000 35.10 35.40 35.00 35.40 0.35 1% 35.35 184 35.40 119 10.83
2023-10-31 1605 12712000 6518 442633200 35.60 35.60 34.30 34.35 1.05 -2.97% 34.35 82 34.40 109 10.50
2023-11-01 1605 10715000 5389 366040050 34.60 34.75 33.80 34.10 0.25 -0.73% 34.05 129 34.10 103 10.43
2023-11-02 1605 8350000 3794 287608700 34.40 34.65 34.20 34.50 0.40 1.17% 34.45 56 34.50 13 10.55
2023-11-03 1605 8806000 4023 309139200 34.95 35.30 34.80 35.30 0.80 2.32% 35.25 86 35.30 161 10.80
2023-11-06 1605 15722000 7143 565512450 35.60 36.20 35.50 36.15 0.85 2.41% 36.10 186 36.15 200 27.18
2023-11-07 1605 10464000 5353 378582550 36.40 36.40 35.85 36.20 0.05 0.14% 36.15 117 36.20 36 27.22
2023-11-08 1605 12662000 6254 452795500 36.35 36.35 35.60 35.60 0.60 -1.66% 35.60 514 35.70 9 26.77
2023-11-09 1605 8835000 3813 313207200 35.60 35.70 35.30 35.55 0.05 -0.14% 35.55 117 35.60 81 26.73
2023-11-10 1605 5596000 2749 197979050 35.45 35.65 35.25 35.45 0.10 -0.28% 35.45 19 35.50 19 26.65
2023-11-13 1605 7539000 3275 269072450 35.75 35.95 35.40 35.95 0.50 1.41% 35.95 66 36.00 315 27.03
2023-11-14 1605 8297000 4221 297270050 35.95 36.00 35.60 36.00 0.05 0.14% 35.95 93 36.00 343 27.07
2023-11-15 1605 63746000 24676 2147483647 36.30 38.50 36.25 38.10 2.10 5.83% 38.05 212 38.10 312 28.65
2023-11-16 1605 26976000 11852 1028039600 38.50 38.75 37.60 38.15 0.05 0.13% 38.10 6 38.15 423 28.68
2023-11-17 1605 12521000 5811 476585450 38.30 38.45 37.75 38.00 0.15 -0.39% 37.95 212 38.00 23 28.57
2023-11-20 1605 13416000 5872 511676650 38.20 38.70 37.90 38.05 0.05 0.13% 38.05 181 38.10 139 28.61
2023-11-21 1605 25205000 10371 971738000 38.20 38.85 37.90 38.85 0.80 2.1% 38.80 292 38.85 495 29.21
2023-11-22 1605 13406000 6125 519095800 38.70 39.00 38.25 38.90 0.05 0.13% 38.85 160 38.90 106 29.25
2023-11-23 1605 38323000 16039 1515508050 39.00 40.15 38.90 39.80 0.90 2.31% 39.75 199 39.80 64 29.92
2023-11-24 1605 28416000 13384 1135813500 40.00 40.50 39.50 39.55 0.25 -0.63% 39.55 108 39.60 20 29.74
2023-11-27 1605 14826000 6553 584946550 39.60 40.00 38.95 39.00 0.55 -1.39% 38.95 415 39.00 172 29.32
2023-11-28 1605 16106000 8013 637913450 39.40 39.90 38.85 39.90 0.90 2.31% 39.85 319 39.90 411 30.00
2023-11-29 1605 16011000 7590 632153200 39.90 40.05 39.15 39.35 0.55 -1.38% 39.35 177 39.40 163 29.59
2023-11-30 1605 23562000 7728 917868200 39.50 39.50 38.65 38.90 0.45 -1.14% 38.90 404 38.95 15 29.25
2023-12-01 1605 19001000 8304 732937650 39.30 39.30 38.30 38.30 0.60 -1.54% 38.30 618 38.35 38 28.80
2023-12-04 1605 60612000 28021 2147483647 39.30 40.50 38.35 38.35 0.05 0.13% 38.35 246 38.40 53 28.83
2023-12-05 1605 47076000 20164 1749122000 38.00 38.00 36.75 36.85 1.50 -3.91% 36.85 171 36.90 41 27.71
2023-12-06 1605 30188000 13375 1109866400 36.90 37.15 36.45 36.65 0.20 -0.54% 36.65 773 36.75 22 27.56
2023-12-07 1605 29227000 13271 1084560400 36.85 37.75 36.70 36.75 0.10 0.27% 36.70 783 36.75 91 27.63
2023-12-08 1605 13890000 6577 515458800 37.00 37.35 36.95 37.00 0.25 0.68% 37.00 139 37.05 117 27.82
2023-12-11 1605 13682000 5907 504543500 37.10 37.35 36.60 36.80 0.20 -0.54% 36.80 331 36.90 85 27.67
2023-12-12 1605 16668000 8032 623814700 37.20 37.60 37.10 37.45 0.65 1.77% 37.40 94 37.45 74 28.16
2023-12-13 1605 14999000 6417 558841750 37.60 37.80 37.05 37.10 0.35 -0.93% 37.10 170 37.15 139 27.89
2023-12-14 1605 14382000 6267 535105800 37.40 37.45 37.05 37.10 0.00 0% 37.10 454 37.15 116 27.89
2023-12-15 1605 104869000 29029 2147483647 37.35 39.20 37.30 38.40 1.30 3.5% 38.35 715 38.40 297 28.87
2023-12-18 1605 68213000 20703 2147483647 38.90 39.45 38.50 39.25 0.85 2.21% 39.20 40 39.25 96 29.51
2023-12-19 1605 55471000 15605 2147483647 39.40 39.40 38.25 39.20 0.05 -0.13% 39.20 119 39.25 557 29.47
2023-12-20 1605 46239000 11892 1803071400 39.40 39.40 38.80 38.90 0.30 -0.77% 38.90 128 38.95 52 29.25
2023-12-21 1605 43961000 13413 1714505250 38.40 39.55 38.20 39.55 0.65 1.67% 39.50 8 39.55 464 29.74
2023-12-22 1605 31424000 11936 1234103350 39.40 39.65 38.85 38.85 0.70 -1.77% 38.85 77 38.90 38 29.21
2023-12-25 1605 16197000 7244 624550150 39.30 39.30 38.15 38.15 0.70 -1.8% 38.15 13 38.20 13 28.68
2023-12-26 1605 10978000 4817 420016150 38.50 38.55 38.15 38.20 0.05 0.13% 38.20 230 38.25 101 28.72
2023-12-27 1605 29820000 13191 1164897750 38.40 39.40 38.40 39.00 0.80 2.09% 38.95 46 39.00 682 29.32
2023-12-28 1605 31541000 13304 1238224400 39.40 39.70 38.70 39.10 0.10 0.26% 39.10 283 39.15 153 29.40
2023-12-29 1605 16376000 6843 635263650 39.35 39.35 38.60 38.65 0.45 -1.15% 38.65 785 38.70 84 29.06