長興(1717)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　　31.20
0
0%		31.50
0.3
0.96%		31.55
0.05
0.16%		31.60
0.05
0.16%		 　32.15
0.55
1.74%		31.90
-0.25
-0.78%		32.00
0.1
0.31%		32.15
0.15
0.47%		32.00
-0.15
-0.47%		 　32.10
0.1
0.31%		32.00
-0.1
-0.31%		 　　　　　　　　　　　32.45
0.45
1.41%		32.45
0
0%		31.98
2 月32.50
0.05
0.15%		32.95
0.45
1.38%		33.05
0.1
0.3%		 　32.75
-0.3
-0.91%		32.95
0.2
0.61%		32.95
0
0%		32.80
-0.15
-0.46%		32.50
-0.3
-0.91%		 　32.10
-0.4
-1.23%		32.15
0.05
0.16%		31.90
-0.25
-0.78%		32.15
0.25
0.78%		32.20
0.05
0.16%		 　32.35
0.15
0.47%		32.45
0.1
0.31%		32.25
-0.2
-0.62%		32.40
0.15
0.47%		32.30
-0.1
-0.31%		 32.37
3 月32.05
-0.25
-0.77%		32.15
0.1
0.31%		32.40
0.25
0.78%		 　32.65
0.25
0.77%		32.90
0.25
0.77%		32.55
-0.35
-1.06%		32.50
-0.05
-0.15%		32.00
-0.5
-1.54%		 　31.85
-0.15
-0.47%		31.60
-0.25
-0.78%		31.60
0
0%		31.35
-0.25
-0.79%		31.60
0.25
0.8%		 　31.65
0.05
0.16%		31.90
0.25
0.79%		32.00
0.1
0.31%		32.20
0.2
0.63%		32.15
-0.05
-0.16%		 　32.35
0.2
0.62%		32.45
0.1
0.31%		31.25
-1.2
-3.7%		31.20
-0.05
-0.16%		31.35
0.15
0.48%		32.01
4 月 　　　　31.40
0.05
0.16%		31.85
0.45
1.43%		 　32.20
0.35
1.1%		32.40
0.2
0.62%		32.30
-0.1
-0.31%		32.15
-0.15
-0.46%		32.15
0
0%		 　34.60
2.45
7.62%		33.80
-0.8
-2.31%		33.75
-0.05
-0.15%		33.30
-0.45
-1.33%		32.20
-1.1
-3.3%		 　32.30
0.1
0.31%		31.70
-0.6
-1.86%		32.40
0.7
2.21%		32.80
0.4
1.23%		32.35
-0.45
-1.37%		 32.59
5 月　32.70
0.35
1.08%		32.25
-0.45
-1.38%		32.25
0
0%		32.20
-0.05
-0.16%		 　32.65
0.45
1.4%		32.60
-0.05
-0.15%		32.40
-0.2
-0.61%		31.95
-0.45
-1.39%		32.00
0.05
0.16%		 　32.15
0.15
0.47%		32.15
0
0%		32.65
0.5
1.56%		32.70
0.05
0.15%		33.30
0.6
1.83%		 　33.00
-0.3
-0.9%		33.15
0.15
0.45%		33.30
0.15
0.45%		33.25
-0.05
-0.15%		32.55
-0.7
-2.11%		 　32.90
0.35
1.08%		32.80
-0.1
-0.3%		32.80
0
0%		32.63
6 月33.15
0.35
1.07%		34.10
0.95
2.87%		 　33.35
-0.75
-2.2%		33.55
0.2
0.6%		33.30
-0.25
-0.75%		32.95
-0.35
-1.05%		33.00
0.05
0.15%		 　32.70
-0.3
-0.91%		32.85
0.15
0.46%		32.90
0.05
0.15%		32.75
-0.15
-0.46%		32.75
0
0%		 　32.90
0.15
0.46%		33.05
0.15
0.46%		33.00
-0.05
-0.15%		 　　　32.60
-0.4
-1.21%		32.65
0.05
0.15%		32.60
-0.05
-0.15%		32.40
-0.2
-0.61%		32.30
-0.1
-0.31%		 32.91
7 月　　32.30
0
0%		32.10
-0.2
-0.62%		32.00
-0.1
-0.31%		31.55
-0.45
-1.41%		31.35
-0.2
-0.63%		 　31.25
-0.1
-0.32%		31.40
0.15
0.48%		31.25
-0.15
-0.48%		31.45
0.2
0.64%		31.45
0
0%		 　　31.45
0
0%		31.25
-0.2
-0.64%		31.55
0.3
0.96%		31.45
-0.1
-0.32%		 　31.25
-0.2
-0.64%		31.25
0
0%		 31.45
0.2
0.64%		31.40
-0.05
-0.16%		 31.05
-0.35
-1.11%		31.43
8 月31.05
0
0%		30.75
-0.3
-0.97%		 30.60
-0.15
-0.49%		 　30.55
-0.05
-0.16%		30.30
-0.25
-0.82%		30.15
-0.15
-0.5%		30.00
-0.15
-0.5%		29.95
-0.05
-0.17%		 　29.15
-0.8
-2.67%		29.15
0
0%		28.60
-0.55
-1.89%		28.80
0.2
0.7%		28.50
-0.3
-1.04%		 　28.40
-0.1
-0.35%		28.35
-0.05
-0.18%		28.60
0.25
0.88%		28.65
0.05
0.17%		28.60
-0.05
-0.17%		 　28.65
0.05
0.17%		28.95
0.3
1.05%		29.05
0.1
0.35%		29.05
0
0%		29.38
9 月29.50
0.45
1.55%		 　29.35
-0.15
-0.51%		29.30
-0.05
-0.17%		29.00
-0.3
-1.02%		28.70
-0.3
-1.03%		28.55
-0.15
-0.52%		 　28.50
-0.05
-0.18%		28.95
0.45
1.58%		29.10
0.15
0.52%		29.35
0.25
0.86%		28.85
-0.5
-1.7%		 　28.95
0.1
0.35%		28.55
-0.4
-1.38%		28.55
0
0%		28.20
-0.35
-1.23%		28.00
-0.2
-0.71%		 　28.55
0.55
1.96%		28.30
-0.25
-0.88%		28.25
-0.05
-0.18%		28.35
0.1
0.35%		 28.71
10 月　28.35
0
0%		28.20
-0.15
-0.53%		27.85
-0.35
-1.24%		28.25
0.4
1.44%		28.50
0.25
0.88%		 　　　28.85
0.35
1.23%		28.85
0
0%		28.60
-0.25
-0.87%		 　28.70
0.1
0.35%		28.50
-0.2
-0.7%		28.55
0.05
0.18%		28.00
-0.55
-1.93%		28.10
0.1
0.36%		 　28.00
-0.1
-0.36%		28.00
0
0%		28.40
0.4
1.43%		27.95
-0.45
-1.58%		28.40
0.45
1.61%		 　28.20
-0.2
-0.7%		27.80
-0.4
-1.42%		28.33
11 月28.15
0.35
1.26%		28.20
0.05
0.18%		28.30
0.1
0.35%		 　28.50
0.2
0.71%		28.65
0.15
0.53%		28.65
0
0%		28.50
-0.15
-0.52%		28.15
-0.35
-1.23%		 　28.15
0
0%		29.05
0.9
3.2%		29.45
0.4
1.38%		29.75
0.3
1.02%		29.60
-0.15
-0.5%		 　29.80
0.2
0.68%		29.70
-0.1
-0.34%		29.90
0.2
0.67%		29.80
-0.1
-0.33%		30.00
0.2
0.67%		 　30.00
0
0%		30.00
0
0%		29.85
-0.15
-0.5%		29.60
-0.25
-0.84%		 29.18
12 月29.60
0
0%		 　29.65
0.05
0.17%		29.40
-0.25
-0.84%		29.65
0.25
0.85%		29.20
-0.45
-1.52%		29.20
0
0%		 　28.95
-0.25
-0.86%		28.90
-0.05
-0.17%		28.85
-0.05
-0.17%		29.20
0.35
1.21%		29.00
-0.2
-0.68%		 　29.00
0
0%		28.85
-0.15
-0.52%		29.00
0.15
0.52%		28.90
-0.1
-0.34%		28.50
-0.4
-1.38%		 　28.50
0
0%		28.85
0.35
1.23%		28.95
0.1
0.35%		29.30
0.35
1.21%		29.10
-0.2
-0.68%		　　29.07

說明:最高漲幅:7.62%最低跌幅:-3.7% 最高價:34.60最低價:27.80平均價:30.84,灰色底表示週末,漲127天(34.3)元,跌136天(-34.95)元,平盤38天
8%=2,3%=2,2%=10,1%=59,0%=92,-0%=1,-1%=3,-2%=11,-3%=46,-4%=75,

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 1717 848000 434 26444800 31.15 31.35 31.00 31.20 0.05 0% 31.20 28 31.25 12 12.53
2023-01-04 1717 608000 389 19079450 31.40 31.50 31.25 31.50 0.30 0.96% 31.30 18 31.50 46 12.65
2023-01-05 1717 568000 350 17966300 31.50 31.85 31.45 31.55 0.05 0.16% 31.55 1 31.60 4 12.67
2023-01-06 1717 729000 402 23096400 31.65 31.80 31.55 31.60 0.05 0.16% 31.60 15 31.65 17 12.69
2023-01-09 1717 2059000 1040 66040900 31.95 32.25 31.85 32.15 0.55 1.74% 32.05 20 32.15 27 12.91
2023-01-10 1717 1029000 514 32928050 32.15 32.20 31.85 31.90 0.25 -0.78% 31.90 6 31.95 6 12.81
2023-01-11 1717 662000 390 21183200 32.15 32.20 31.90 32.00 0.10 0.31% 31.95 5 32.00 7 12.85
2023-01-12 1717 1109000 582 35697200 32.05 32.45 32.00 32.15 0.15 0.47% 32.10 1 32.15 16 12.91
2023-01-13 1717 673000 469 21592750 32.35 32.35 31.95 32.00 0.15 -0.47% 32.00 55 32.05 6 12.85
2023-01-16 1717 813000 502 26218900 32.00 32.45 31.90 32.10 0.10 0.31% 32.05 27 32.10 20 12.89
2023-01-17 1717 993000 410 31841550 32.20 32.20 31.95 32.00 0.10 -0.31% 31.95 36 32.00 6 12.85
2023-01-30 1717 2870489 1608 93708740 32.75 32.90 32.40 32.45 0.45 1.41% 32.45 41 32.50 29 13.03
2023-01-31 1717 1673000 730 54487100 32.55 32.75 32.35 32.45 0.00 0% 32.40 23 32.50 14 13.03
2023-02-01 1717 969000 521 31541350 32.55 32.70 32.45 32.50 0.05 0.15% 32.45 37 32.50 21 13.05
2023-02-02 1717 2213000 778 72689900 32.70 32.95 32.70 32.95 0.45 1.38% 32.90 29 32.95 260 13.23
2023-02-03 1717 1308000 716 43116500 32.85 33.10 32.80 33.05 0.10 0.3% 33.00 31 33.05 11 13.27
2023-02-06 1717 1005000 551 33091050 32.95 33.15 32.75 32.75 0.30 -0.91% 32.75 3 32.80 10 13.15
2023-02-07 1717 1159000 637 38163050 32.95 33.05 32.80 32.95 0.20 0.61% 32.85 6 32.95 1 13.23
2023-02-08 1717 1099000 573 36204850 32.95 33.05 32.80 32.95 0.00 0% 32.90 1 32.95 8 13.23
2023-02-09 1717 739000 453 24307600 32.85 33.05 32.70 32.80 0.15 -0.46% 32.80 49 32.85 1 13.17
2023-02-10 1717 998901 745 32539218 32.70 32.80 32.45 32.50 0.30 -0.91% 32.45 107 32.50 6 13.05
2023-02-13 1717 793000 423 25538000 32.50 32.60 32.10 32.10 0.40 -1.23% 32.10 30 32.15 7 12.89
2023-02-14 1717 467000 275 15034600 32.25 32.30 32.10 32.15 0.05 0.16% 32.15 20 32.20 10 12.91
2023-02-15 1717 1049000 776 33567050 32.20 32.30 31.90 31.90 0.25 -0.78% 31.90 38 31.95 9 12.81
2023-02-16 1717 512000 300 16469200 32.05 32.25 32.05 32.15 0.25 0.78% 32.15 117 32.20 5 12.91
2023-02-17 1717 374000 253 12022050 32.10 32.25 32.05 32.20 0.05 0.16% 32.15 9 32.20 14 12.93
2023-02-20 1717 614000 344 19828450 32.20 32.40 32.15 32.35 0.15 0.47% 32.35 1 32.40 28 12.99
2023-02-21 1717 483000 319 15662350 32.45 32.55 32.30 32.45 0.10 0.31% 32.40 27 32.45 1 13.03
2023-02-22 1717 822000 418 26427550 32.35 32.35 32.00 32.25 0.20 -0.62% 32.20 4 32.25 1 12.95
2023-02-23 1717 1003000 581 32581300 32.25 32.60 32.25 32.40 0.15 0.47% 32.40 10 32.45 11 13.01
2023-02-24 1717 996000 503 32288950 32.50 32.55 32.30 32.30 0.10 -0.31% 32.30 44 32.45 1 12.97
2023-03-01 1717 961000 544 30832000 32.15 32.20 32.00 32.05 0.25 -0.77% 32.05 7 32.10 4 12.87
2023-03-02 1717 531000 334 17020250 32.10 32.20 31.90 32.15 0.10 0.31% 32.10 48 32.15 48 12.91
2023-03-03 1717 643023 426 20764796 32.15 32.40 32.10 32.40 0.25 0.78% 32.35 29 32.40 46 13.01
2023-03-06 1717 978000 511 31840600 32.50 32.65 32.40 32.65 0.25 0.77% 32.60 1 32.65 1 13.11
2023-03-07 1717 1223000 487 40028550 32.65 32.90 32.65 32.90 0.25 0.77% 32.85 6 32.90 67 13.21
2023-03-08 1717 778000 460 25362000 32.80 32.80 32.50 32.55 0.35 -1.06% 32.55 80 32.60 1 13.07
2023-03-09 1717 841000 404 27439650 32.55 32.80 32.50 32.50 0.05 -0.15% 32.50 101 32.55 7 13.05
2023-03-10 1717 1382000 777 44351400 32.15 32.35 31.95 32.00 0.50 -1.54% 32.00 147 32.05 13 12.85
2023-03-13 1717 1125000 497 35783750 32.00 32.00 31.60 31.85 0.15 -0.47% 31.80 23 31.85 17 14.35
2023-03-14 1717 1223000 533 38686350 31.70 31.75 31.50 31.60 0.25 -0.78% 31.60 12 31.65 2 14.23
2023-03-15 1717 682000 453 21624600 31.60 31.90 31.60 31.60 0.00 0% 31.60 25 31.65 22 14.23
2023-03-16 1717 966000 528 30353050 31.55 31.65 31.25 31.35 0.25 -0.79% 31.30 88 31.35 2 14.12
2023-03-17 1717 1366000 523 43192800 31.50 31.85 31.45 31.60 0.25 0.8% 31.60 93 31.70 1 14.23
2023-03-20 1717 1221000 406 38715050 31.65 31.95 31.55 31.65 0.05 0.16% 31.65 11 31.70 21 14.26
2023-03-21 1717 675000 350 21516800 31.75 32.05 31.75 31.90 0.25 0.79% 31.90 12 31.95 24 14.37
2023-03-22 1717 738000 479 23629150 32.05 32.15 31.90 32.00 0.10 0.31% 32.00 14 32.05 9 14.41
2023-03-23 1717 1348000 577 43514000 32.05 32.40 32.00 32.20 0.20 0.63% 32.20 31 32.25 25 14.50
2023-03-24 1717 877000 509 28266950 32.25 32.35 32.15 32.15 0.05 -0.16% 32.15 66 32.20 15 14.48
2023-03-27 1717 1514000 599 48941900 32.35 32.50 32.20 32.35 0.20 0.62% 32.30 122 32.35 6 14.57
2023-03-28 1717 1543000 591 49929950 32.35 32.50 32.25 32.45 0.10 0.31% 32.40 1 32.45 11 14.62
2023-03-29 1717 1627000 833 51072100 31.40 31.60 31.20 31.25 0.00 -3.7% 31.25 36 31.30 17 14.08
2023-03-30 1717 1294000 536 40378300 31.40 31.45 31.10 31.20 0.05 -0.16% 31.15 13 31.20 11 14.05
2023-03-31 1717 829000 476 26087800 31.30 31.65 31.25 31.35 0.15 0.48% 31.35 54 31.45 7 14.12
2023-04-06 1717 566000 343 17734400 31.35 31.50 31.25 31.40 0.05 0.16% 31.40 11 31.45 36 14.14
2023-04-07 1717 1303000 755 41537650 31.85 32.15 31.70 31.85 0.45 1.43% 31.80 43 31.85 5 14.35
2023-04-10 1717 2407000 1298 77848250 32.40 32.60 32.15 32.20 0.35 1.1% 32.20 15 32.25 80 14.50
2023-04-11 1717 1525000 769 49155350 32.20 32.45 32.05 32.40 0.20 0.62% 32.30 6 32.40 78 14.59
2023-04-12 1717 1089000 471 35153950 32.40 32.40 32.20 32.30 0.10 -0.31% 32.25 163 32.30 3 14.55
2023-04-13 1717 715000 376 22998350 32.35 32.35 32.10 32.15 0.15 -0.46% 32.10 61 32.15 5 14.48
2023-04-14 1717 946000 538 30355350 32.15 32.25 32.00 32.15 0.00 0% 32.15 18 32.20 64 14.48
2023-04-17 1717 13857000 5845 470264000 32.50 34.80 32.50 34.60 2.45 7.62% 34.55 23 34.60 163 15.59
2023-04-18 1717 5604000 2400 190756800 34.55 34.55 33.55 33.80 0.80 -2.31% 33.75 10 33.80 7 15.23
2023-04-19 1717 2687000 1273 90646000 34.05 34.15 33.40 33.75 0.05 -0.15% 33.75 181 33.80 4 15.20
2023-04-20 1717 2448000 1310 82092050 33.85 34.20 33.20 33.30 0.45 -1.33% 33.30 75 33.35 48 15.00
2023-04-21 1717 3615000 1613 117885300 33.25 33.35 32.05 32.20 1.10 -3.3% 32.20 19 32.25 52 14.50
2023-04-24 1717 2174000 970 70817300 32.30 33.25 32.20 32.30 0.10 0.31% 32.30 128 32.35 51 14.55
2023-04-25 1717 3884000 1532 124201150 32.55 32.60 31.65 31.70 0.60 -1.86% 31.65 78 31.70 31 14.28
2023-04-26 1717 2573000 1317 82735250 31.85 32.65 31.70 32.40 0.70 2.21% 32.40 14 32.45 64 14.59
2023-04-27 1717 14549000 6655 487547950 32.80 34.20 32.70 32.80 0.40 1.23% 32.80 59 32.85 22 14.77
2023-04-28 1717 2844000 1626 92641500 33.25 33.25 32.25 32.35 0.45 -1.37% 32.35 126 32.40 58 14.57
2023-05-02 1717 1732000 1114 56415750 32.40 32.75 32.20 32.70 0.35 1.08% 32.70 2 32.75 30 14.73
2023-05-03 1717 1496000 897 48349550 32.50 32.55 32.10 32.25 0.45 -1.38% 32.25 9 32.30 50 14.53
2023-05-04 1717 1034000 589 33309350 32.30 32.40 32.00 32.25 0.00 0% 32.20 7 32.25 35 14.53
2023-05-05 1717 856000 380 27551450 32.25 32.45 32.00 32.20 0.05 -0.16% 32.15 17 32.20 43 14.50
2023-05-08 1717 1558000 827 50841950 32.30 32.85 32.30 32.65 0.45 1.4% 32.65 68 32.70 122 14.71
2023-05-09 1717 1343000 765 43771650 32.80 32.85 32.40 32.60 0.05 -0.15% 32.55 3 32.60 14 14.68
2023-05-10 1717 1111000 514 36033550 32.60 32.75 32.30 32.40 0.20 -0.61% 32.35 75 32.45 8 14.59
2023-05-11 1717 1241000 597 39791000 32.45 32.50 31.90 31.95 0.45 -1.39% 31.95 1 32.00 79 14.39
2023-05-12 1717 684000 386 21825650 32.00 32.15 31.75 32.00 0.05 0.16% 32.00 3 32.05 32 20.25
2023-05-15 1717 489667 447 15640929 31.85 32.15 31.75 32.15 0.15 0.47% 32.10 20 32.20 28 20.35
2023-05-16 1717 1114000 626 35878200 32.25 32.35 32.05 32.15 0.00 0% 32.15 10 32.20 21 20.35
2023-05-17 1717 1987021 1442 64760606 32.15 32.80 32.15 32.65 0.50 1.56% 32.60 48 32.65 24 20.66
2023-05-18 1717 1699000 888 55570500 32.60 32.85 32.50 32.70 0.05 0.15% 32.65 20 32.70 27 20.70
2023-05-19 1717 6220000 2877 207796050 32.85 33.75 32.80 33.30 0.60 1.83% 33.30 30 33.35 24 21.08
2023-05-22 1717 1790000 1021 58956900 33.10 33.25 32.75 33.00 0.30 -0.9% 32.90 38 33.00 6 20.89
2023-05-23 1717 1206000 593 39988100 33.00 33.35 32.90 33.15 0.15 0.45% 33.15 24 33.20 70 20.98
2023-05-24 1717 1671000 941 55491150 33.30 33.40 33.05 33.30 0.15 0.45% 33.25 3 33.30 8 21.08
2023-05-25 1717 2520000 1255 84084600 33.25 33.70 32.95 33.25 0.05 -0.15% 33.25 22 33.30 3 21.04
2023-05-26 1717 2089000 951 68394650 33.15 33.25 32.50 32.55 0.70 -2.11% 32.55 47 32.60 28 20.60
2023-05-29 1717 1263000 700 41540350 32.90 33.15 32.60 32.90 0.35 1.08% 32.85 52 32.90 5 20.82
2023-05-30 1717 1291000 740 42488200 32.95 33.15 32.70 32.80 0.10 -0.3% 32.75 2 32.80 4 20.76
2023-05-31 1717 1300000 655 42747000 32.90 33.15 32.75 32.80 0.00 0% 32.80 6 32.90 10 20.76
2023-06-01 1717 1543000 599 51080000 33.00 33.25 32.75 33.15 0.35 1.07% 33.15 6 33.20 154 20.98
2023-06-02 1717 7640000 3364 259113500 33.20 34.50 33.20 34.10 0.95 2.87% 34.10 4 34.15 46 21.58
2023-06-05 1717 4705000 2535 157845450 34.10 34.30 33.30 33.35 0.75 -2.2% 33.35 95 33.40 113 21.11
2023-06-06 1717 1614000 815 53987550 33.55 33.65 33.25 33.55 0.20 0.6% 33.50 1 33.55 77 21.23
2023-06-07 1717 1703000 1014 56800050 33.55 33.55 33.25 33.30 0.25 -0.75% 33.25 93 33.30 20 21.08
2023-06-08 1717 1573000 794 51992250 33.40 33.40 32.90 32.95 0.35 -1.05% 32.95 21 33.00 54 20.85
2023-06-09 1717 887000 554 29267850 33.15 33.15 32.85 33.00 0.05 0.15% 32.95 3 33.00 36 20.89
2023-06-12 1717 1094000 654 35786300 33.00 33.05 32.60 32.70 0.30 -0.91% 32.65 22 32.70 24 20.70
2023-06-13 1717 1119000 646 36803850 32.75 33.10 32.70 32.85 0.15 0.46% 32.80 45 32.85 18 20.79
2023-06-14 1717 584000 398 19213050 32.90 33.00 32.80 32.90 0.05 0.15% 32.85 30 32.95 11 20.82
2023-06-15 1717 1061000 618 34787600 33.05 33.05 32.65 32.75 0.15 -0.46% 32.70 18 32.75 15 20.73
2023-06-16 1717 1458816 803 47846320 32.90 33.00 32.70 32.75 0.00 0% 32.75 43 32.85 28 20.73
2023-06-19 1717 768000 468 25195000 32.75 32.95 32.65 32.90 0.15 0.46% 32.90 17 32.95 121 20.82
2023-06-20 1717 1068000 636 35220400 33.00 33.15 32.80 33.05 0.15 0.46% 33.00 31 33.05 12 20.92
2023-06-21 1717 968000 667 32005950 33.00 33.15 32.85 33.00 0.05 -0.15% 32.95 15 33.05 48 20.89
2023-06-26 1717 1024000 484 33498000 33.00 33.00 32.60 32.60 0.40 -1.21% 32.60 33 32.65 9 20.63
2023-06-27 1717 681000 321 22235350 32.60 32.85 32.60 32.65 0.05 0.15% 32.60 16 32.65 49 20.66
2023-06-28 1717 647000 356 21090850 32.60 32.70 32.50 32.60 0.05 -0.15% 32.55 48 32.60 2 20.63
2023-06-29 1717 1147000 655 37293250 32.90 32.90 32.30 32.40 0.20 -0.61% 32.35 56 32.40 28 20.51
2023-06-30 1717 1521000 784 49126350 32.25 32.50 32.15 32.30 0.10 -0.31% 32.25 62 32.30 7 20.44
2023-07-03 1717 728000 385 23542700 32.30 32.45 32.25 32.30 0.00 0% 32.30 35 32.35 69 20.44
2023-07-04 1717 1055000 542 33915700 32.25 32.25 32.05 32.10 0.20 -0.62% 32.10 79 32.15 21 20.32
2023-07-05 1717 1057000 608 33894500 32.20 32.20 32.00 32.00 0.10 -0.31% 32.00 85 32.05 36 20.25
2023-07-06 1717 2399000 1371 75963600 32.05 32.05 31.50 31.55 0.45 -1.41% 31.50 297 31.55 23 19.97
2023-07-07 1717 1376000 755 42985250 31.35 31.45 31.10 31.35 0.20 -0.63% 31.35 4 31.40 5 19.84
2023-07-10 1717 1573000 773 49444000 31.60 31.75 31.25 31.25 0.10 -0.32% 31.25 20 31.30 29 19.78
2023-07-11 1717 679000 437 21312800 31.70 31.70 31.30 31.40 0.15 0.48% 31.40 3 31.45 39 19.87
2023-07-12 1717 822000 503 25724900 31.30 31.45 31.20 31.25 0.15 -0.48% 31.25 4 31.30 15 19.78
2023-07-13 1717 1187000 656 37318600 31.35 31.55 31.25 31.45 0.20 0.64% 31.45 16 31.50 156 19.91
2023-07-14 1717 908000 610 28596800 31.60 31.60 31.40 31.45 0.00 0% 31.45 2 31.50 3 19.91
2023-07-18 1717 1473000 881 46664700 32.25 32.25 31.40 31.45 0.35 0% 31.45 1 31.50 25 19.91
2023-07-19 1717 1041000 735 32585100 31.45 31.50 31.20 31.25 0.20 -0.64% 31.20 86 31.25 4 19.78
2023-07-20 1717 789000 441 24756250 31.25 31.60 31.25 31.55 0.30 0.96% 31.50 3 31.55 6 19.97
2023-07-21 1717 913000 670 28863950 31.60 31.85 31.45 31.45 0.10 -0.32% 31.40 50 31.45 25 19.91
2023-07-24 1717 1257000 765 39264900 31.40 31.50 31.00 31.25 0.20 -0.64% 31.20 15 31.25 68 19.78
2023-07-25 1717 999000 609 31346900 31.25 31.65 31.10 31.25 0.00 0% 31.20 96 31.25 19 19.78
2023-07-27 1717 1081000 622 34020900 31.45 31.65 31.30 31.45 0.10 0.64% 31.40 4 31.45 6 19.91
2023-07-28 1717 1035000 600 32407000 31.35 31.45 31.20 31.40 0.05 -0.16% 31.35 7 31.40 4 19.87
2023-07-31 1717 1866000 861 58207200 31.50 31.50 31.05 31.05 0.35 -1.11% 31.05 9 31.10 1 19.65
2023-08-01 1717 1021000 566 31684100 31.05 31.25 30.95 31.05 0.00 0% 31.00 116 31.05 13 19.65
2023-08-02 1717 2395000 1284 74152100 31.00 31.40 30.75 30.75 0.30 -0.97% 30.75 122 30.80 52 19.46
2023-08-04 1717 1490000 807 45746900 30.70 31.00 30.60 30.60 0.15 -0.49% 30.60 92 30.65 29 19.37
2023-08-07 1717 1503000 551 45934150 30.60 30.70 30.50 30.55 0.05 -0.16% 30.55 32 30.60 8 19.34
2023-08-08 1717 1453000 772 44198150 30.70 30.80 30.25 30.30 0.25 -0.82% 30.25 60 30.30 1 19.18
2023-08-09 1717 1208000 697 36410450 30.35 30.35 30.00 30.15 0.15 -0.5% 30.10 5 30.15 14 19.08
2023-08-10 1717 1546000 724 46451900 30.20 30.25 29.95 30.00 0.15 -0.5% 30.00 7 30.05 31 18.99
2023-08-11 1717 1402000 720 41915300 30.00 30.05 29.80 29.95 0.05 -0.17% 29.95 2 30.00 44 18.96
2023-08-14 1717 2575000 1237 75328150 29.85 29.90 29.05 29.15 0.80 -2.67% 29.10 59 29.15 34 25.80
2023-08-15 1717 910000 459 26521900 29.30 29.30 29.10 29.15 0.00 0% 29.15 1 29.20 33 25.80
2023-08-16 1717 4285000 1919 122524750 29.00 29.05 28.35 28.60 0.55 -1.89% 28.60 7 28.65 76 25.31
2023-08-17 1717 1938000 1088 55275950 28.40 29.00 28.05 28.80 0.20 0.7% 28.80 11 28.85 6 25.49
2023-08-18 1717 1295000 718 37012000 28.80 28.85 28.35 28.50 0.30 -1.04% 28.45 2 28.50 25 25.22
2023-08-21 1717 1010000 477 28625100 28.55 28.60 28.20 28.40 0.10 -0.35% 28.35 27 28.40 43 25.13
2023-08-22 1717 784000 374 22226350 28.50 28.50 28.30 28.35 0.05 -0.18% 28.35 13 28.40 52 25.09
2023-08-23 1717 749000 373 21302600 28.35 28.60 28.20 28.60 0.25 0.88% 28.55 18 28.60 5 25.31
2023-08-24 1717 958000 451 27387000 28.60 28.80 28.40 28.65 0.05 0.17% 28.60 30 28.65 6 25.35
2023-08-25 1717 883000 504 25330150 28.65 28.80 28.60 28.60 0.05 -0.17% 28.60 33 28.65 49 25.31
2023-08-28 1717 629000 317 18054600 28.60 28.85 28.60 28.65 0.05 0.17% 28.60 27 28.65 1 25.35
2023-08-29 1717 758000 369 21824350 28.75 28.95 28.65 28.95 0.30 1.05% 28.90 13 28.95 6 25.62
2023-08-30 1717 1122000 518 32485400 28.95 29.10 28.80 29.05 0.10 0.35% 29.00 41 29.05 68 25.71
2023-08-31 1717 717000 459 20870250 29.15 29.25 29.00 29.05 0.00 0% 29.05 82 29.10 6 25.71
2023-09-01 1717 1315000 605 38625100 29.05 29.55 29.05 29.50 0.45 1.55% 29.45 29 29.50 14 26.11
2023-09-04 1717 442000 326 12970350 29.50 29.50 29.25 29.35 0.15 -0.51% 29.30 52 29.35 4 25.97
2023-09-05 1717 699000 443 20453800 29.45 29.45 29.15 29.30 0.05 -0.17% 29.30 36 29.35 1 25.93
2023-09-06 1717 1283000 690 37320200 29.35 29.35 28.95 29.00 0.30 -1.02% 29.00 2 29.05 4 25.66
2023-09-07 1717 1919000 1031 54848350 28.95 28.95 28.40 28.70 0.30 -1.03% 28.65 11 28.70 20 25.40
2023-09-08 1717 1410000 670 40094500 28.65 28.65 28.35 28.55 0.15 -0.52% 28.50 100 28.55 20 25.27
2023-09-11 1717 1516000 676 43358400 28.60 28.95 28.40 28.50 0.05 -0.18% 28.50 25 28.55 9 25.22
2023-09-12 1717 989000 598 28483200 28.65 29.00 28.55 28.95 0.45 1.58% 28.90 2 28.95 9 25.62
2023-09-13 1717 1418000 805 41253650 29.00 29.40 28.95 29.10 0.15 0.52% 29.10 28 29.15 64 25.75
2023-09-14 1717 1042000 641 30493650 29.30 29.35 29.05 29.35 0.25 0.86% 29.30 12 29.35 53 25.97
2023-09-15 1717 2012000 1107 58298500 29.35 29.35 28.85 28.85 0.50 -1.7% 28.85 11 29.00 94 25.53
2023-09-18 1717 1358000 801 39220900 28.85 29.05 28.70 28.95 0.10 0.35% 28.85 17 28.95 36 25.62
2023-09-19 1717 1726000 904 49443300 28.90 28.95 28.50 28.55 0.40 -1.38% 28.55 38 28.60 68 25.27
2023-09-20 1717 2747000 1594 78088600 28.70 28.75 28.30 28.55 0.00 0% 28.50 27 28.55 8 25.27
2023-09-21 1717 4959000 2351 139037750 28.45 28.45 27.90 28.20 0.35 -1.23% 28.10 1 28.20 44 24.96
2023-09-22 1717 1571000 934 43934400 28.10 28.10 27.90 28.00 0.20 -0.71% 27.95 41 28.00 71 24.78
2023-09-25 1717 4621000 2535 133934150 28.65 29.70 28.55 28.55 0.55 1.96% 28.55 28 28.60 24 25.27
2023-09-26 1717 1323000 790 37520200 28.45 28.55 28.25 28.30 0.25 -0.88% 28.30 17 28.35 57 25.04
2023-09-27 1717 741000 476 20937300 28.30 28.40 28.15 28.25 0.05 -0.18% 28.25 20 28.30 107 25.00
2023-09-28 1717 761000 357 21575950 28.35 28.45 28.25 28.35 0.10 0.35% 28.35 26 28.40 2 25.09
2023-10-02 1717 514000 302 14586650 28.55 28.60 28.30 28.35 0.00 0% 28.35 49 28.40 5 25.09
2023-10-03 1717 718000 448 20295450 28.30 28.40 28.20 28.20 0.15 -0.53% 28.15 34 28.20 18 24.96
2023-10-04 1717 1509000 1022 42022400 28.00 28.00 27.75 27.85 0.35 -1.24% 27.85 15 27.95 67 24.65
2023-10-05 1717 615000 379 17260600 27.85 28.25 27.85 28.25 0.40 1.44% 28.20 10 28.25 6 25.00
2023-10-06 1717 699000 443 19871900 28.25 28.55 28.15 28.50 0.25 0.88% 28.50 1 28.55 66 25.22
2023-10-11 1717 1838000 1103 52928950 28.85 28.95 28.60 28.85 0.35 1.23% 28.85 17 28.90 104 25.53
2023-10-12 1717 961000 611 27586550 28.90 28.90 28.50 28.85 0.00 0% 28.80 8 28.85 21 25.53
2023-10-13 1717 984000 599 28094600 28.70 28.75 28.45 28.60 0.25 -0.87% 28.55 49 28.60 38 25.31
2023-10-16 1717 914000 595 26140600 28.60 28.70 28.45 28.70 0.10 0.35% 28.65 6 28.70 25 25.40
2023-10-17 1717 839000 559 23985900 28.70 28.75 28.50 28.50 0.20 -0.7% 28.50 63 28.55 6 25.22
2023-10-18 1717 5272000 1872 148442600 28.55 28.60 27.65 28.55 0.05 0.18% 28.55 370 28.60 44 25.27
2023-10-19 1717 1441000 972 40268500 28.10 28.10 27.80 28.00 0.55 -1.93% 27.95 153 28.00 63 24.78
2023-10-20 1717 1666000 1138 46371200 27.70 28.20 27.50 28.10 0.10 0.36% 28.05 5 28.10 61 24.87
2023-10-23 1717 732000 399 20517550 28.00 28.25 27.90 28.00 0.10 -0.36% 27.95 27 28.00 9 24.78
2023-10-24 1717 645000 396 18037000 28.10 28.10 27.85 28.00 0.00 0% 27.95 32 28.00 24 24.78
2023-10-25 1717 824800 441 23309085 28.15 28.45 28.05 28.40 0.40 1.43% 28.40 7 28.45 41 25.13
2023-10-26 1717 1180000 638 33021900 28.20 28.20 27.80 27.95 0.45 -1.58% 27.95 18 28.00 2 24.73
2023-10-27 1717 914000 570 25946200 28.00 28.50 28.00 28.40 0.45 1.61% 28.35 11 28.40 23 25.13
2023-10-30 1717 557000 331 15723350 28.30 28.40 28.15 28.20 0.20 -0.7% 28.15 151 28.25 11 24.96
2023-10-31 1717 1058000 619 29546950 27.95 28.20 27.80 27.80 0.40 -1.42% 27.80 148 27.85 27 24.60
2023-11-01 1717 776000 432 21803900 27.95 28.30 27.95 28.15 0.35 1.26% 28.10 25 28.15 38 24.91
2023-11-02 1717 607000 380 17173050 28.45 28.45 28.20 28.20 0.05 0.18% 28.20 36 28.25 4 24.96
2023-11-03 1717 904000 490 25588700 28.25 28.45 28.15 28.30 0.10 0.35% 28.30 16 28.35 58 25.04
2023-11-06 1717 1489000 819 42464000 28.45 28.65 28.35 28.50 0.20 0.71% 28.40 34 28.50 67 25.22
2023-11-07 1717 936000 494 26744850 28.55 28.65 28.40 28.65 0.15 0.53% 28.60 3 28.70 143 25.35
2023-11-08 1717 952000 561 27325000 28.65 28.80 28.60 28.65 0.00 0% 28.65 12 28.70 21 25.35
2023-11-09 1717 628000 414 17903850 28.70 28.70 28.40 28.50 0.15 -0.52% 28.50 73 28.55 5 25.22
2023-11-10 1717 561000 390 15848850 28.40 28.40 28.15 28.15 0.35 -1.23% 28.15 32 28.20 48 24.91
2023-11-13 1717 577000 303 16250850 28.20 28.30 28.05 28.15 0.00 0% 28.15 3 28.20 5 22.89
2023-11-14 1717 3740000 1635 108161900 28.45 29.20 28.20 29.05 0.90 3.2% 29.05 47 29.10 6 23.62
2023-11-15 1717 3551000 1792 104612800 29.55 29.80 29.20 29.45 0.40 1.38% 29.45 59 29.50 30 23.94
2023-11-16 1717 2451000 1183 72687150 29.60 29.80 29.40 29.75 0.30 1.02% 29.75 37 29.80 277 24.19
2023-11-17 1717 1581000 849 46864900 29.75 29.80 29.55 29.60 0.15 -0.5% 29.60 1 29.65 5 24.06
2023-11-20 1717 1178000 747 34928650 29.75 29.80 29.45 29.80 0.20 0.68% 29.70 14 29.80 84 24.23
2023-11-21 1717 2361000 1416 70444800 29.85 30.10 29.65 29.70 0.10 -0.34% 29.70 131 29.75 27 24.15
2023-11-22 1717 1090000 813 32402200 29.70 29.90 29.55 29.90 0.20 0.67% 29.80 2 29.90 128 24.31
2023-11-23 1717 1888000 992 56434200 30.00 30.25 29.60 29.80 0.10 -0.33% 29.70 12 29.80 12 24.23
2023-11-24 1717 1157000 659 34643900 29.95 30.15 29.80 30.00 0.20 0.67% 29.95 2 30.00 50 24.39
2023-11-27 1717 2867000 1325 86868100 30.90 30.90 29.85 30.00 0.00 0% 29.90 8 30.00 13 24.39
2023-11-28 1717 1294000 990 38901900 30.15 30.20 29.95 30.00 0.00 0% 29.95 90 30.00 13 24.39
2023-11-29 1717 1552000 981 46317850 30.05 30.10 29.65 29.85 0.15 -0.5% 29.80 65 29.85 16 24.27
2023-11-30 1717 1558000 933 46174200 29.95 29.95 29.55 29.60 0.25 -0.84% 29.60 5 29.65 12 24.06
2023-12-01 1717 744000 566 22069950 29.70 29.85 29.55 29.60 0.00 0% 29.60 104 29.65 7 24.06
2023-12-04 1717 770000 522 22878350 29.65 29.80 29.60 29.65 0.05 0.17% 29.65 4 29.70 60 24.11
2023-12-05 1717 1304000 813 38442650 29.70 29.80 29.40 29.40 0.25 -0.84% 29.40 20 29.45 10 23.90
2023-12-06 1717 896000 512 26541850 29.50 29.70 29.50 29.65 0.25 0.85% 29.60 8 29.65 10 24.11
2023-12-07 1717 1192000 762 35021350 29.60 29.65 29.20 29.20 0.45 -1.52% 29.15 46 29.20 27 23.74
2023-12-08 1717 861000 597 25146050 29.30 29.40 29.10 29.20 0.00 0% 29.15 29 29.20 244 23.74
2023-12-11 1717 1169000 659 33935750 29.20 29.20 28.90 28.95 0.25 -0.86% 28.95 13 29.00 12 23.54
2023-12-12 1717 745000 512 21585950 29.20 29.20 28.90 28.90 0.05 -0.17% 28.85 163 28.90 70 23.50
2023-12-13 1717 909000 609 26301400 29.10 29.10 28.85 28.85 0.05 -0.17% 28.80 106 28.85 32 23.46
2023-12-14 1717 1168000 785 34133650 28.90 29.45 28.90 29.20 0.35 1.21% 29.20 1 29.25 5 23.74
2023-12-15 1717 3158000 1390 92027000 29.35 29.35 29.00 29.00 0.20 -0.68% 29.00 116 29.15 2 23.58
2023-12-18 1717 1595000 729 46332500 29.35 29.35 28.95 29.00 0.00 0% 28.95 101 29.00 68 23.58
2023-12-19 1717 1335000 861 38403600 29.00 29.10 28.65 28.85 0.15 -0.52% 28.80 9 28.85 17 23.46
2023-12-20 1717 1385000 817 39981900 28.85 29.05 28.75 29.00 0.15 0.52% 28.95 1 29.00 372 23.58
2023-12-21 1717 506000 328 14613450 28.75 29.00 28.70 28.90 0.10 -0.34% 28.85 43 28.90 12 23.50
2023-12-22 1717 1785000 1123 51056650 28.85 28.85 28.50 28.50 0.40 -1.38% 28.45 82 28.50 154 23.17
2023-12-25 1717 869000 416 24798600 28.60 28.65 28.50 28.50 0.00 0% 28.45 81 28.50 11 23.17
2023-12-26 1717 1078000 541 30997800 28.55 28.85 28.55 28.85 0.35 1.23% 28.75 9 28.85 37 23.46
2023-12-27 1717 1286000 669 37256300 28.85 29.10 28.85 28.95 0.10 0.35% 28.95 18 29.00 12 23.54
2023-12-28 1717 1429000 851 41598550 28.95 29.30 28.95 29.30 0.35 1.21% 29.25 1 29.30 16 23.82
2023-12-29 1717 747000 439 21796000 29.25 29.30 29.10 29.10 0.20 -0.68% 29.10 25 29.15 3 23.66