杏輝(1734)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　　32.60
0
0%		32.25
-0.35
-1.07%		31.85
-0.4
-1.24%		31.85
0
0%		 　32.00
0.15
0.47%		31.85
-0.15
-0.47%		31.35
-0.5
-1.57%		31.00
-0.35
-1.12%		30.85
-0.15
-0.48%		 　31.50
0.65
2.11%		30.90
-0.6
-1.9%		 　　　　　　　　　　　30.45
-0.45
-1.46%		31.00
0.55
1.81%		31.46
2 月31.45
0.45
1.45%		31.65
0.2
0.64%		31.55
-0.1
-0.32%		 　31.90
0.35
1.11%		31.75
-0.15
-0.47%		31.95
0.2
0.63%		31.85
-0.1
-0.31%		31.50
-0.35
-1.1%		 　32.30
0.8
2.54%		32.50
0.2
0.62%		32.25
-0.25
-0.77%		32.15
-0.1
-0.31%		32.05
-0.1
-0.31%		 　32.00
-0.05
-0.16%		31.90
-0.1
-0.31%		31.80
-0.1
-0.31%		31.85
0.05
0.16%		31.25
-0.6
-1.88%		 31.8
3 月31.50
0.25
0.8%		31.90
0.4
1.27%		31.95
0.05
0.16%		 　31.85
-0.1
-0.31%		31.55
-0.3
-0.94%		31.10
-0.45
-1.43%		31.15
0.05
0.16%		30.60
-0.55
-1.77%		 　30.45
-0.15
-0.49%		30.50
0.05
0.16%		30.45
-0.05
-0.16%		30.00
-0.45
-1.48%		30.15
0.15
0.5%		 　30.45
0.3
1%		30.45
0
0%		30.60
0.15
0.49%		30.45
-0.15
-0.49%		30.70
0.25
0.82%		 　30.70
0
0%		30.70
0
0%		30.95
0.25
0.81%		31.00
0.05
0.16%		30.95
-0.05
-0.16%		30.87
4 月 　　　　31.30
0.35
1.13%		31.30
0
0%		 　31.10
-0.2
-0.64%		31.10
0
0%		31.50
0.4
1.29%		31.65
0.15
0.48%		31.75
0.1
0.32%		 　32.25
0.5
1.57%		32.80
0.55
1.71%		32.85
0.05
0.15%		31.85
-1
-3.04%		31.20
-0.65
-2.04%		 　31.65
0.45
1.44%		31.15
-0.5
-1.58%		31.25
0.1
0.32%		31.50
0.25
0.8%		32.60
1.1
3.49%		 31.82
5 月　32.85
0.25
0.77%		33.00
0.15
0.46%		33.80
0.8
2.42%		33.75
-0.05
-0.15%		 　33.40
-0.35
-1.04%		32.80
-0.6
-1.8%		33.25
0.45
1.37%		32.00
-1.25
-3.76%		32.25
0.25
0.78%		 　32.45
0.2
0.62%		32.80
0.35
1.08%		33.10
0.3
0.91%		33.10
0
0%		32.65
-0.45
-1.36%		 　33.50
0.85
2.6%		33.80
0.3
0.9%		33.95
0.15
0.44%		33.60
-0.35
-1.03%		33.30
-0.3
-0.89%		 　33.50
0.2
0.6%		33.40
-0.1
-0.3%		33.60
0.2
0.6%		33.18
6 月34.15
0.55
1.64%		35.80
1.65
4.83%		 　35.70
-0.1
-0.28%		36.05
0.35
0.98%		36.25
0.2
0.55%		35.45
-0.8
-2.21%		36.35
0.9
2.54%		 　36.85
0.5
1.38%		37.15
0.3
0.81%		37.05
-0.1
-0.27%		36.65
-0.4
-1.08%		37.60
0.95
2.59%		 　38.80
1.2
3.19%		38.60
-0.2
-0.52%		38.20
-0.4
-1.04%		 　　　38.70
0.5
1.31%		37.15
-1.55
-4.01%		36.55
-0.6
-1.62%		36.80
0.25
0.68%		36.20
-0.6
-1.63%		 36.89
7 月　　36.10
-0.1
-0.28%		35.75
-0.35
-0.97%		35.60
-0.15
-0.42%		34.85
-0.75
-2.11%		34.65
-0.2
-0.57%		 　34.80
0.15
0.43%		33.95
-0.85
-2.44%		33.75
-0.2
-0.59%		32.50
-1.25
-3.7%		32.45
-0.05
-0.15%		 　　32.40
-0.05
-0.15%		32.95
0.55
1.7%		32.80
-0.15
-0.46%		32.60
-0.2
-0.61%		 　32.70
0.1
0.31%		33.00
0.3
0.92%		 32.65
-0.35
-1.06%		32.25
-0.4
-1.23%		 32.40
0.15
0.47%		33.42
8 月33.20
0.8
2.47%		32.70
-0.5
-1.51%		 33.00
0.3
0.92%		 　32.65
-0.35
-1.06%		32.55
-0.1
-0.31%		32.80
0.25
0.77%		32.90
0.1
0.3%		33.70
0.8
2.43%		 　32.55
-1.15
-3.41%		33.15
0.6
1.84%		33.05
-0.1
-0.3%		33.10
0.05
0.15%		32.75
-0.35
-1.06%		 　32.90
0.15
0.46%		32.65
-0.25
-0.76%		32.35
-0.3
-0.92%		32.40
0.05
0.15%		33.00
0.6
1.85%		 　32.70
-0.3
-0.91%		32.75
0.05
0.15%		33.00
0.25
0.76%		33.00
0
0%		32.84
9 月33.20
0.2
0.61%		 　33.00
-0.2
-0.6%		32.80
-0.2
-0.61%		32.80
0
0%		32.80
0
0%		32.70
-0.1
-0.3%		 　32.75
0.05
0.15%		32.70
-0.05
-0.15%		32.80
0.1
0.31%		32.85
0.05
0.15%		32.85
0
0%		 　32.95
0.1
0.3%		32.70
-0.25
-0.76%		32.60
-0.1
-0.31%		32.35
-0.25
-0.77%		32.40
0.05
0.15%		 　32.40
0
0%		32.20
-0.2
-0.62%		32.20
0
0%		32.15
-0.05
-0.16%		 32.64
10 月　32.35
0.2
0.62%		32.00
-0.35
-1.08%		31.45
-0.55
-1.72%		31.65
0.2
0.64%		31.90
0.25
0.79%		 　　　31.60
-0.3
-0.94%		31.75
0.15
0.47%		31.80
0.05
0.16%		 　31.60
-0.2
-0.63%		31.50
-0.1
-0.32%		31.15
-0.35
-1.11%		31.60
0.45
1.44%		31.50
-0.1
-0.32%		 　31.75
0.25
0.79%		31.90
0.15
0.47%		31.85
-0.05
-0.16%		31.55
-0.3
-0.94%		32.60
1.05
3.33%		 　32.60
0
0%		32.00
-0.6
-1.84%		31.82
11 月32.15
0.15
0.47%		32.20
0.05
0.16%		32.55
0.35
1.09%		 　32.90
0.35
1.08%		33.45
0.55
1.67%		33.25
-0.2
-0.6%		32.85
-0.4
-1.2%		33.05
0.2
0.61%		 　32.80
-0.25
-0.76%		32.75
-0.05
-0.15%		32.90
0.15
0.46%		32.85
-0.05
-0.15%		32.85
0
0%		 　32.95
0.1
0.3%		33.05
0.1
0.3%		33.40
0.35
1.06%		33.30
-0.1
-0.3%		33.40
0.1
0.3%		 　34.40
1
2.99%		34.00
-0.4
-1.16%		33.75
-0.25
-0.74%		33.35
-0.4
-1.19%		 33.15
12 月33.90
0.55
1.65%		 　34.25
0.35
1.03%		33.90
-0.35
-1.02%		33.50
-0.4
-1.18%		33.15
-0.35
-1.04%		33.25
0.1
0.3%		 　33.35
0.1
0.3%		33.40
0.05
0.15%		33.35
-0.05
-0.15%		33.70
0.35
1.05%		33.90
0.2
0.59%		 　34.20
0.3
0.88%		33.90
-0.3
-0.88%		34.15
0.25
0.74%		33.80
-0.35
-1.02%		33.85
0.05
0.15%		 　33.80
-0.05
-0.15%		34.10
0.3
0.89%		34.00
-0.1
-0.29%		33.85
-0.15
-0.44%		33.95
0.1
0.3%		　　33.79

說明:最高漲幅:4.83%最低跌幅:-4.01% 最高價:38.80最低價:30.00平均價:32.83,灰色底表示週末,漲155天(50.3)元,跌127天(-39.4)元,平盤19天
5%=1,3%=12,2%=16,1%=76,0%=69,-0%=3,-1%=3,-2%=15,-3%=47,-4%=59,

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 1734 2833000 1392 92298000 33.40 33.40 32.25 32.60 0.55 0% 32.50 20 32.60 13 27.63
2023-01-04 1734 2434000 1331 79046050 32.85 33.15 32.10 32.25 0.35 -1.07% 32.25 31 32.30 4 27.33
2023-01-05 1734 2001000 1113 64467900 32.60 32.70 31.80 31.85 0.40 -1.24% 31.85 3 31.90 9 26.99
2023-01-06 1734 1639000 949 52392200 32.10 32.30 31.75 31.85 0.00 0% 31.85 19 31.90 10 26.99
2023-01-09 1734 1018000 593 32486200 32.05 32.10 31.60 32.00 0.15 0.47% 32.00 48 32.05 82 27.12
2023-01-10 1734 815000 555 26019550 32.05 32.10 31.80 31.85 0.15 -0.47% 31.85 11 31.90 8 26.99
2023-01-11 1734 2033000 964 64319900 31.85 32.00 31.30 31.35 0.50 -1.57% 31.35 45 31.40 16 26.57
2023-01-12 1734 1126000 673 35095250 31.40 31.50 31.00 31.00 0.35 -1.12% 31.00 96 31.10 12 26.27
2023-01-13 1734 1116000 572 34594200 31.00 31.25 30.85 30.85 0.15 -0.48% 30.85 5 30.95 9 26.14
2023-01-16 1734 998000 595 31252400 30.90 31.55 30.85 31.50 0.65 2.11% 31.45 114 31.50 4 26.69
2023-01-17 1734 2129000 1044 66538250 31.80 32.00 30.80 30.90 0.60 -1.9% 30.85 20 30.90 6 26.19
2023-01-30 1734 2675414 1218 82056716 31.10 31.40 30.35 30.45 0.45 -1.46% 30.45 54 30.50 4 25.81
2023-01-31 1734 1483000 879 45517250 30.65 31.00 30.50 31.00 0.55 1.81% 30.85 5 31.00 33 26.27
2023-02-01 1734 1459000 777 45695900 31.15 31.50 31.05 31.45 0.45 1.45% 31.40 18 31.45 23 26.65
2023-02-02 1734 1414000 765 44643550 31.60 31.80 31.40 31.65 0.20 0.64% 31.65 12 31.70 28 26.82
2023-02-03 1734 1073000 562 33929900 31.65 31.90 31.35 31.55 0.10 -0.32% 31.55 26 31.60 2 26.74
2023-02-06 1734 1753000 918 55871550 31.60 32.00 31.60 31.90 0.35 1.11% 31.85 57 31.90 1 27.03
2023-02-07 1734 1275000 820 40624850 31.95 32.25 31.65 31.75 0.15 -0.47% 31.75 22 31.85 17 26.91
2023-02-08 1734 1277000 607 40761850 31.80 32.10 31.70 31.95 0.20 0.63% 31.90 52 31.95 11 27.08
2023-02-09 1734 982000 623 31380400 31.90 32.25 31.80 31.85 0.10 -0.31% 31.80 34 31.85 2 26.99
2023-02-10 1734 1161319 666 36729001 31.85 31.95 31.45 31.50 0.35 -1.1% 31.50 11 31.55 12 26.69
2023-02-13 1734 3757000 2208 121486300 31.60 32.70 31.60 32.30 0.80 2.54% 32.25 25 32.30 29 27.37
2023-02-14 1734 3414000 1931 111071600 33.00 33.10 32.10 32.50 0.20 0.62% 32.50 19 32.55 70 27.54
2023-02-15 1734 1223000 728 39389300 32.50 32.65 31.85 32.25 0.25 -0.77% 32.10 2 32.25 5 27.33
2023-02-16 1734 778000 490 25005450 32.20 32.35 32.05 32.15 0.10 -0.31% 32.10 55 32.15 8 27.25
2023-02-17 1734 754000 440 24143800 32.05 32.30 31.95 32.05 0.10 -0.31% 32.05 24 32.10 15 27.16
2023-02-20 1734 874000 471 28003650 32.20 32.30 32.00 32.00 0.05 -0.16% 32.00 12 32.05 9 27.12
2023-02-21 1734 821000 456 26220950 32.00 32.10 31.85 31.90 0.10 -0.31% 31.90 4 31.95 25 27.03
2023-02-22 1734 856000 512 27254350 31.90 32.25 31.70 31.80 0.10 -0.31% 31.75 24 31.80 1 26.95
2023-02-23 1734 1170000 702 37102650 31.80 31.95 31.50 31.85 0.05 0.16% 31.80 10 31.90 8 26.99
2023-02-24 1734 1689000 957 53155250 32.10 32.10 31.25 31.25 0.60 -1.88% 31.25 49 31.30 4 26.48
2023-03-01 1734 916000 601 29022650 31.50 31.90 31.45 31.50 0.25 0.8% 31.50 3 31.55 9 26.69
2023-03-02 1734 815000 583 25882150 31.60 31.95 31.50 31.90 0.40 1.27% 31.85 7 31.90 8 27.03
2023-03-03 1734 1329771 768 42487586 32.05 32.10 31.70 31.95 0.05 0.16% 31.90 22 31.95 7 27.08
2023-03-06 1734 1086000 534 34706500 32.10 32.15 31.85 31.85 0.10 -0.31% 31.80 95 31.85 5 26.99
2023-03-07 1734 921000 559 29169000 31.85 31.95 31.55 31.55 0.30 -0.94% 31.55 14 31.60 10 26.74
2023-03-08 1734 1429000 785 44653800 31.55 31.55 31.05 31.10 0.45 -1.43% 31.10 63 31.15 1 26.36
2023-03-09 1734 1176000 537 36572500 31.15 31.25 30.95 31.15 0.05 0.16% 31.15 9 31.20 15 26.40
2023-03-10 1734 1348000 742 41380900 31.20 31.20 30.50 30.60 0.55 -1.77% 30.55 34 30.60 4 25.93
2023-03-13 1734 765000 535 23233050 30.60 30.70 30.00 30.45 0.15 -0.49% 30.45 4 30.55 14 25.81
2023-03-14 1734 567000 359 17321400 30.45 30.75 30.30 30.50 0.05 0.16% 30.50 2 30.55 3 25.85
2023-03-15 1734 419000 310 12785300 30.60 30.65 30.25 30.45 0.05 -0.16% 30.45 23 30.55 1 25.81
2023-03-16 1734 956000 520 28842750 30.25 30.50 30.00 30.00 0.45 -1.48% 30.00 116 30.20 8 25.42
2023-03-17 1734 348000 239 10502600 30.10 30.40 30.10 30.15 0.15 0.5% 30.15 10 30.20 1 25.55
2023-03-20 1734 394000 236 11933800 30.15 30.45 30.00 30.45 0.30 1% 30.40 7 30.45 5 25.81
2023-03-21 1734 381000 258 11634450 30.50 30.65 30.40 30.45 0.00 0% 30.45 34 30.55 1 25.81
2023-03-22 1734 186000 115 5683000 30.70 30.70 30.50 30.60 0.15 0.49% 30.55 3 30.60 17 25.93
2023-03-23 1734 304000 210 9281750 30.55 30.65 30.45 30.45 0.15 -0.49% 30.45 9 30.50 5 25.81
2023-03-24 1734 427000 274 13073300 30.45 30.80 30.35 30.70 0.25 0.82% 30.70 7 30.75 5 26.02
2023-03-27 1734 270000 206 8286900 30.70 30.80 30.55 30.70 0.00 0% 30.70 1 30.75 18 26.02
2023-03-28 1734 501000 290 15379300 30.70 31.00 30.45 30.70 0.00 0% 30.70 8 30.75 2 26.02
2023-03-29 1734 455000 274 14065700 30.80 31.00 30.75 30.95 0.25 0.81% 30.90 6 30.95 3 26.23
2023-03-30 1734 249000 158 7710550 31.00 31.10 30.90 31.00 0.05 0.16% 30.95 4 31.00 88 23.13
2023-03-31 1734 296000 168 9155550 31.00 31.05 30.85 30.95 0.05 -0.16% 30.95 1 31.00 9 23.10
2023-04-06 1734 669000 470 20961800 31.00 31.45 31.00 31.30 0.35 1.13% 31.25 18 31.30 4 23.36
2023-04-07 1734 338000 223 10574400 31.30 31.40 31.15 31.30 0.00 0% 31.30 5 31.35 5 23.36
2023-04-10 1734 446000 288 13880950 31.35 31.40 30.95 31.10 0.20 -0.64% 31.10 10 31.15 3 23.21
2023-04-11 1734 259000 172 8068400 31.10 31.25 31.05 31.10 0.00 0% 31.10 28 31.20 7 23.21
2023-04-12 1734 1718000 879 54435550 31.60 31.85 31.50 31.50 0.40 1.29% 31.45 36 31.50 25 23.51
2023-04-13 1734 1460000 789 46511000 31.70 32.10 31.60 31.65 0.15 0.48% 31.60 26 31.65 23 23.62
2023-04-14 1734 660000 412 20966850 31.60 31.95 31.55 31.75 0.10 0.32% 31.75 13 31.80 14 23.69
2023-04-17 1734 2082000 1032 67154050 32.15 32.50 32.00 32.25 0.50 1.57% 32.20 53 32.30 46 24.07
2023-04-18 1734 2706000 1477 87876350 32.55 32.85 32.00 32.80 0.55 1.71% 32.75 34 32.80 86 24.48
2023-04-19 1734 2392000 1346 78310800 33.05 33.05 32.35 32.85 0.05 0.15% 32.80 36 32.85 48 24.51
2023-04-20 1734 1903000 1009 61124300 32.70 32.75 31.85 31.85 1.00 -3.04% 31.85 102 31.90 32 23.77
2023-04-21 1734 1743000 818 54777500 31.85 32.00 31.05 31.20 0.65 -2.04% 31.20 2 31.25 7 23.28
2023-04-24 1734 756000 414 23973050 31.25 32.00 31.25 31.65 0.45 1.44% 31.65 2 31.70 1 23.62
2023-04-25 1734 922000 516 28937850 31.70 32.10 31.05 31.15 0.50 -1.58% 31.15 9 31.25 3 23.25
2023-04-26 1734 623000 298 19410700 31.65 31.65 31.00 31.25 0.10 0.32% 31.25 12 31.30 1 23.32
2023-04-27 1734 551000 277 17314450 31.25 31.70 31.15 31.50 0.25 0.8% 31.50 8 31.60 7 23.51
2023-04-28 1734 3740000 1845 121895750 31.80 33.05 31.80 32.60 1.10 3.49% 32.55 27 32.60 59 24.33
2023-05-02 1734 2449000 1200 80377600 32.90 33.05 32.55 32.85 0.25 0.77% 32.80 34 32.85 22 24.51
2023-05-03 1734 1585000 834 52179650 32.80 33.10 32.55 33.00 0.15 0.46% 32.95 10 33.00 24 24.63
2023-05-04 1734 4157000 1986 139273000 33.10 33.85 33.05 33.80 0.80 2.42% 33.75 31 33.80 78 25.22
2023-05-05 1734 8992000 4856 307194950 34.00 34.80 33.40 33.75 0.05 -0.15% 33.70 6 33.75 37 25.19
2023-05-08 1734 2124000 1108 71325950 33.80 34.05 33.25 33.40 0.35 -1.04% 33.40 9 33.45 12 24.93
2023-05-09 1734 2410000 1105 79698550 33.60 33.90 32.65 32.80 0.60 -1.8% 32.70 46 32.80 23 24.48
2023-05-10 1734 1394000 690 46090250 32.80 33.35 32.70 33.25 0.45 1.37% 33.20 24 33.25 18 24.81
2023-05-11 1734 2720000 1224 87840000 33.05 33.05 31.70 32.00 1.25 -3.76% 32.00 10 32.05 4 23.88
2023-05-12 1734 838000 410 26864100 31.95 32.30 31.85 32.25 0.25 0.78% 32.25 8 32.30 8 24.07
2023-05-15 1734 800330 495 25795715 32.25 32.50 32.05 32.45 0.20 0.62% 32.40 14 32.45 27 22.07
2023-05-16 1734 1027000 625 33777150 32.60 33.10 32.55 32.80 0.35 1.08% 32.75 13 32.80 4 22.31
2023-05-17 1734 1172181 754 38861614 32.90 33.30 32.80 33.10 0.30 0.91% 33.10 22 33.15 13 22.52
2023-05-18 1734 944000 491 31243850 33.10 33.25 32.80 33.10 0.00 0% 33.10 13 33.15 51 22.52
2023-05-19 1734 887000 519 29040400 33.00 33.20 32.55 32.65 0.45 -1.36% 32.65 30 32.70 6 22.21
2023-05-22 1734 1357000 583 45113750 32.70 33.60 32.70 33.50 0.85 2.6% 33.50 34 33.55 42 22.79
2023-05-23 1734 2088000 996 70630600 33.60 34.10 33.30 33.80 0.30 0.9% 33.80 12 33.85 40 22.99
2023-05-24 1734 1083000 609 36729850 33.90 34.15 33.65 33.95 0.15 0.44% 33.90 9 33.95 13 23.10
2023-05-25 1734 732000 426 24619350 34.00 34.05 33.50 33.60 0.35 -1.03% 33.60 2 33.65 16 22.86
2023-05-26 1734 787000 413 26263050 33.75 33.75 33.25 33.30 0.30 -0.89% 33.30 3 33.35 17 22.65
2023-05-29 1734 830000 461 27649900 33.30 33.60 33.10 33.50 0.20 0.6% 33.45 2 33.60 20 22.79
2023-05-30 1734 932000 445 31208050 33.65 33.80 33.20 33.40 0.10 -0.3% 33.35 3 33.40 12 22.72
2023-05-31 1734 537000 305 17998400 33.40 33.70 33.40 33.60 0.20 0.6% 33.55 2 33.65 14 22.86
2023-06-01 1734 2306000 1178 78749600 33.95 34.40 33.85 34.15 0.55 1.64% 34.10 48 34.15 47 23.23
2023-06-02 1734 8202000 4214 290366150 34.35 35.80 34.35 35.80 1.65 4.83% 35.75 55 35.80 147 24.35
2023-06-05 1734 3607000 2175 129339800 36.05 36.20 35.50 35.70 0.10 -0.28% 35.70 84 35.75 1 24.29
2023-06-06 1734 3041000 1604 109502100 35.75 36.35 35.60 36.05 0.35 0.98% 36.00 19 36.05 54 24.52
2023-06-07 1734 2335000 1225 84616450 36.40 36.40 36.00 36.25 0.20 0.55% 36.20 20 36.25 1 24.66
2023-06-08 1734 3598000 1881 129054850 36.45 36.60 35.30 35.45 0.80 -2.21% 35.45 6 35.50 4 24.12
2023-06-09 1734 2617000 1386 94824600 35.90 36.55 35.80 36.35 0.90 2.54% 36.30 41 36.35 14 24.73
2023-06-12 1734 5014000 2737 185085400 36.70 37.30 36.45 36.85 0.50 1.38% 36.80 54 36.85 47 25.07
2023-06-13 1734 4949000 2603 181672150 36.95 37.15 35.75 37.15 0.30 0.81% 37.10 7 37.15 133 25.27
2023-06-14 1734 1912000 1155 70720000 37.40 37.40 36.70 37.05 0.10 -0.27% 37.05 6 37.10 34 25.20
2023-06-15 1734 2094000 1171 76783950 37.10 37.15 36.45 36.65 0.40 -1.08% 36.65 14 36.70 2 24.93
2023-06-16 1734 11320359 6354 434061065 37.20 40.00 37.00 37.60 0.95 2.59% 37.55 29 37.60 7 25.58
2023-06-19 1734 4540000 2516 175311000 37.60 39.00 37.60 38.80 1.20 3.19% 38.75 38 38.80 27 26.39
2023-06-20 1734 1988000 1255 76845950 38.80 39.15 38.40 38.60 0.20 -0.52% 38.60 30 38.65 36 26.26
2023-06-21 1734 2211000 1257 84676100 38.95 38.95 37.90 38.20 0.40 -1.04% 38.20 35 38.25 7 25.99
2023-06-26 1734 2253000 1226 87371700 38.40 39.35 38.25 38.70 0.50 1.31% 38.70 90 38.75 47 26.33
2023-06-27 1734 14377000 8236 553681150 38.95 41.10 36.85 37.15 1.55 -4.01% 37.15 31 37.20 73 25.27
2023-06-28 1734 3051000 1664 112347800 37.40 37.60 36.50 36.55 0.60 -1.62% 36.55 92 36.60 28 24.86
2023-06-29 1734 1763000 1094 64953850 37.00 37.10 36.60 36.80 0.25 0.68% 36.80 49 36.90 34 25.03
2023-06-30 1734 2359000 1424 85534800 36.90 37.15 36.00 36.20 0.60 -1.63% 36.20 37 36.25 12 24.63
2023-07-03 1734 1483000 811 53538550 36.15 36.30 35.80 36.10 0.10 -0.28% 36.10 24 36.15 1 24.56
2023-07-04 1734 1576000 970 56685200 36.40 36.45 35.75 35.75 0.35 -0.97% 35.75 1 35.80 21 24.32
2023-07-05 1734 1326000 757 47473050 36.05 36.10 35.50 35.60 0.15 -0.42% 35.60 60 35.65 3 24.22
2023-07-06 1734 2332000 1328 82242550 35.60 35.85 34.85 34.85 0.75 -2.11% 34.85 12 34.90 3 23.71
2023-07-07 1734 1179000 634 40883700 35.25 35.25 34.40 34.65 0.20 -0.57% 34.60 30 34.65 1 23.57
2023-07-10 1734 1259000 691 43766050 35.15 35.15 34.50 34.80 0.15 0.43% 34.80 19 34.85 18 23.67
2023-07-11 1734 2506000 1297 85592650 34.85 34.85 33.80 33.95 0.85 -2.44% 33.95 15 34.00 9 23.10
2023-07-12 1734 1574000 851 53107050 33.95 34.00 33.65 33.75 0.20 -0.59% 33.75 1 33.80 13 22.96
2023-07-13 1734 1705000 948 55764850 33.10 33.10 32.50 32.50 0.00 -3.7% 32.50 86 32.55 6 22.11
2023-07-14 1734 1612000 838 52519650 32.55 32.95 32.20 32.45 0.05 -0.15% 32.45 54 32.50 10 22.07
2023-07-18 1734 1339000 780 43624250 33.20 33.20 32.40 32.40 0.50 -0.15% 32.40 101 32.45 24 22.04
2023-07-19 1734 1720000 1021 57050650 32.45 33.75 32.40 32.95 0.55 1.7% 32.90 49 32.95 32 22.42
2023-07-20 1734 789000 507 25976050 33.15 33.25 32.70 32.80 0.15 -0.46% 32.80 60 32.85 14 22.31
2023-07-21 1734 1145000 657 37681350 33.00 33.45 32.60 32.60 0.20 -0.61% 32.60 30 32.65 3 22.18
2023-07-24 1734 623000 374 20303350 33.00 33.00 32.35 32.70 0.10 0.31% 32.70 3 32.75 1 22.24
2023-07-25 1734 725000 414 23855800 32.75 33.05 32.65 33.00 0.30 0.92% 32.95 16 33.00 3 22.45
2023-07-27 1734 627000 370 20505150 32.65 33.00 32.50 32.65 0.10 -1.06% 32.65 3 32.70 12 22.21
2023-07-28 1734 1142000 645 36858050 32.60 32.65 32.05 32.25 0.40 -1.23% 32.25 53 32.30 12 21.94
2023-07-31 1734 651000 369 21136650 32.45 32.80 32.20 32.40 0.15 0.47% 32.40 40 32.45 2 22.04
2023-08-01 1734 2184000 1205 72365700 32.85 33.45 32.75 33.20 0.80 2.47% 33.20 15 33.25 1 22.58
2023-08-02 1734 1500000 805 49303650 33.45 33.45 32.65 32.70 0.50 -1.51% 32.70 7 32.75 1 22.24
2023-08-04 1734 498000 305 16337950 32.60 33.10 32.55 33.00 0.30 0.92% 33.00 7 33.05 5 22.45
2023-08-07 1734 840000 463 27431200 33.10 33.10 32.50 32.65 0.35 -1.06% 32.65 6 32.70 8 22.21
2023-08-08 1734 621000 385 20238450 32.65 32.80 32.50 32.55 0.10 -0.31% 32.55 20 32.60 1 22.14
2023-08-09 1734 549000 386 18053900 32.70 33.10 32.70 32.80 0.25 0.77% 32.80 22 32.85 7 22.31
2023-08-10 1734 952000 527 31401900 32.90 33.25 32.85 32.90 0.10 0.3% 32.85 33 32.95 8 22.38
2023-08-11 1734 2321000 1144 77874950 33.00 34.00 32.75 33.70 0.80 2.43% 33.65 43 33.70 4 22.93
2023-08-14 1734 1985000 988 65392250 34.00 34.00 32.55 32.55 1.15 -3.41% 32.55 6 32.60 6 20.34
2023-08-15 1734 870000 527 28694950 32.65 33.25 32.65 33.15 0.60 1.84% 33.15 10 33.20 24 20.72
2023-08-16 1734 463000 290 15305450 33.15 33.35 32.65 33.05 0.10 -0.3% 33.00 4 33.05 3 20.66
2023-08-17 1734 665000 386 22045250 33.20 33.40 32.95 33.10 0.05 0.15% 33.10 9 33.15 20 20.69
2023-08-18 1734 784000 442 25755450 33.10 33.10 32.65 32.75 0.35 -1.06% 32.75 2 32.80 14 20.47
2023-08-21 1734 489000 309 16067150 32.80 33.15 32.65 32.90 0.15 0.46% 32.90 2 32.95 3 20.56
2023-08-22 1734 508000 273 16632750 33.00 33.00 32.60 32.65 0.25 -0.76% 32.65 10 32.70 5 20.41
2023-08-23 1734 1021000 530 33147850 32.65 32.70 32.30 32.35 0.30 -0.92% 32.35 9 32.40 1 20.22
2023-08-24 1734 452000 213 14650400 32.40 32.60 32.35 32.40 0.05 0.15% 32.40 2 32.45 8 20.25
2023-08-25 1734 866000 469 28608150 32.60 33.25 32.45 33.00 0.60 1.85% 33.00 6 33.10 16 20.62
2023-08-28 1734 452000 297 14827050 33.40 33.40 32.65 32.70 0.30 -0.91% 32.70 21 32.75 8 20.44
2023-08-29 1734 198000 130 6484950 32.70 32.90 32.70 32.75 0.05 0.15% 32.75 5 32.80 11 20.47
2023-08-30 1734 392000 236 12949700 32.95 33.15 32.80 33.00 0.25 0.76% 33.00 18 33.05 11 20.62
2023-08-31 1734 579000 289 19173700 33.05 33.35 32.90 33.00 0.00 0% 33.00 30 33.05 1 20.62
2023-09-01 1734 534000 330 17769350 33.25 33.40 33.15 33.20 0.20 0.61% 33.15 19 33.20 1 20.75
2023-09-04 1734 382000 258 12595200 33.15 33.20 32.85 33.00 0.20 -0.6% 32.95 20 33.00 5 20.62
2023-09-05 1734 433000 243 14236150 33.00 33.10 32.75 32.80 0.20 -0.61% 32.80 31 32.85 4 20.50
2023-09-06 1734 259000 153 8505900 32.80 33.00 32.75 32.80 0.00 0% 32.80 13 32.85 3 20.50
2023-09-07 1734 306000 174 10047100 32.80 32.95 32.75 32.80 0.00 0% 32.80 1 32.85 8 20.50
2023-09-08 1734 230000 135 7529350 32.80 32.80 32.70 32.70 0.10 -0.3% 32.70 15 32.75 2 20.44
2023-09-11 1734 380000 257 12432050 32.70 33.05 32.55 32.75 0.05 0.15% 32.75 1 32.80 3 20.47
2023-09-12 1734 238000 172 7786100 32.75 32.80 32.65 32.70 0.05 -0.15% 32.70 12 32.75 3 20.44
2023-09-13 1734 401000 208 13118100 32.70 32.80 32.60 32.80 0.10 0.31% 32.75 5 32.80 10 20.50
2023-09-14 1734 298000 175 9819450 33.05 33.05 32.85 32.85 0.05 0.15% 32.85 20 32.90 2 20.53
2023-09-15 1734 267000 150 8777300 33.00 33.00 32.80 32.85 0.00 0% 32.85 6 32.90 3 20.53
2023-09-18 1734 144000 102 4743900 32.85 33.00 32.85 32.95 0.10 0.3% 32.90 29 32.95 5 20.59
2023-09-19 1734 274000 170 8977600 32.90 32.90 32.65 32.70 0.25 -0.76% 32.70 8 32.75 5 20.44
2023-09-20 1734 257000 146 8400200 32.70 32.80 32.60 32.60 0.10 -0.31% 32.60 17 32.65 2 20.38
2023-09-21 1734 443000 274 14368650 32.60 32.70 32.30 32.35 0.25 -0.77% 32.35 6 32.40 4 20.22
2023-09-22 1734 453000 247 14610000 32.25 32.40 32.10 32.40 0.05 0.15% 32.30 11 32.40 12 20.25
2023-09-25 1734 218000 118 7065700 32.40 32.50 32.35 32.40 0.00 0% 32.40 7 32.45 30 20.25
2023-09-26 1734 245000 131 7907650 32.40 32.45 32.20 32.20 0.20 -0.62% 32.20 13 32.25 6 20.12
2023-09-27 1734 248000 111 7993800 32.20 32.35 32.10 32.20 0.00 0% 32.20 21 32.25 3 20.12
2023-09-28 1734 218000 154 7017050 32.30 32.30 32.10 32.15 0.05 -0.16% 32.15 19 32.25 2 20.09
2023-10-02 1734 197000 131 6348050 32.15 32.35 32.15 32.35 0.20 0.62% 32.30 2 32.40 16 20.22
2023-10-03 1734 418000 239 13423200 32.35 32.40 31.85 32.00 0.35 -1.08% 31.95 15 32.00 2 20.00
2023-10-04 1734 639000 320 20221050 31.90 31.95 31.45 31.45 0.55 -1.72% 31.45 38 31.50 1 19.66
2023-10-05 1734 154000 110 4871450 31.50 31.90 31.50 31.65 0.20 0.64% 31.65 18 31.70 1 19.78
2023-10-06 1734 176000 110 5609750 31.70 32.00 31.70 31.90 0.25 0.79% 31.90 2 31.95 8 19.94
2023-10-11 1734 247000 162 7842550 31.95 32.00 31.60 31.60 0.30 -0.94% 31.60 15 31.65 3 19.75
2023-10-12 1734 181000 125 5752350 31.90 31.95 31.65 31.75 0.15 0.47% 31.75 11 31.80 6 19.84
2023-10-13 1734 163000 95 5181200 31.75 31.95 31.70 31.80 0.05 0.16% 31.80 2 31.85 1 19.88
2023-10-16 1734 442000 213 13957750 31.80 32.10 31.40 31.60 0.20 -0.63% 31.60 11 31.65 7 19.75
2023-10-17 1734 163000 95 5157450 31.65 32.00 31.50 31.50 0.10 -0.32% 31.50 14 31.55 1 19.69
2023-10-18 1734 514000 245 16093000 31.50 31.65 31.15 31.15 0.35 -1.11% 31.10 31 31.15 1 19.47
2023-10-19 1734 436000 269 13674450 31.10 31.70 31.10 31.60 0.45 1.44% 31.60 1 31.65 10 19.75
2023-10-20 1734 221000 146 6974850 31.65 31.80 31.40 31.50 0.10 -0.32% 31.50 4 31.55 2 19.69
2023-10-23 1734 264000 162 8400150 31.50 32.00 31.50 31.75 0.25 0.79% 31.70 6 31.80 2 19.84
2023-10-24 1734 172000 107 5483650 31.80 32.00 31.80 31.90 0.15 0.47% 31.85 15 31.95 5 19.94
2023-10-25 1734 246002 224 7853724 31.95 32.15 31.80 31.85 0.05 -0.16% 31.85 3 32.00 8 19.91
2023-10-26 1734 229000 151 7257600 31.75 31.85 31.50 31.55 0.30 -0.94% 31.55 2 31.60 2 19.72
2023-10-27 1734 800000 460 25874900 31.60 32.60 31.60 32.60 1.05 3.33% 32.55 11 32.60 16 20.38
2023-10-30 1734 522000 338 17093300 32.75 33.05 32.50 32.60 0.00 0% 32.55 12 32.60 1 20.38
2023-10-31 1734 351000 221 11330850 32.50 32.80 31.95 32.00 0.60 -1.84% 31.95 18 32.00 2 20.00
2023-11-01 1734 171000 113 5511000 32.25 32.50 32.10 32.15 0.15 0.47% 32.15 18 32.20 1 20.09
2023-11-02 1734 207000 145 6680150 32.35 32.45 32.15 32.20 0.05 0.16% 32.20 10 32.25 1 20.12
2023-11-03 1734 241000 191 7857200 32.30 32.90 32.30 32.55 0.35 1.09% 32.50 3 32.55 3 20.34
2023-11-06 1734 360000 203 11804100 32.60 32.90 32.60 32.90 0.35 1.08% 32.80 7 32.90 20 20.56
2023-11-07 1734 2470000 1441 83041850 32.90 34.50 32.90 33.45 0.55 1.67% 33.45 18 33.50 7 20.91
2023-11-08 1734 637000 384 21221700 33.55 33.65 33.15 33.25 0.20 -0.6% 33.25 13 33.35 6 20.78
2023-11-09 1734 467000 272 15433100 33.05 33.30 32.80 32.85 0.40 -1.2% 32.85 2 32.90 1 20.53
2023-11-10 1734 1237000 752 41426300 33.50 34.50 33.00 33.05 0.20 0.61% 33.00 80 33.20 14 20.66
2023-11-13 1734 473000 224 15607350 33.10 33.20 32.80 32.80 0.25 -0.76% 32.80 28 32.85 1 20.50
2023-11-14 1734 412000 255 13498250 32.85 32.95 32.60 32.75 0.05 -0.15% 32.70 1 32.75 18 20.47
2023-11-15 1734 376000 209 12349700 33.00 33.00 32.75 32.90 0.15 0.46% 32.85 16 32.95 11 19.94
2023-11-16 1734 416000 264 13676800 33.10 33.10 32.75 32.85 0.05 -0.15% 32.80 32 32.85 2 19.91
2023-11-17 1734 340000 200 11173500 32.95 32.95 32.75 32.85 0.00 0% 32.85 1 32.90 14 19.91
2023-11-20 1734 332000 218 10981750 33.00 33.25 32.95 32.95 0.10 0.3% 32.95 25 33.00 1 19.97
2023-11-21 1734 281000 159 9288450 33.20 33.20 33.00 33.05 0.10 0.3% 33.00 21 33.05 1 20.03
2023-11-22 1734 670000 361 22305600 33.10 33.45 33.10 33.40 0.35 1.06% 33.40 2 33.45 27 20.24
2023-11-23 1734 415000 235 13887300 33.50 33.65 33.30 33.30 0.10 -0.3% 33.30 17 33.35 5 20.18
2023-11-24 1734 264000 156 8805250 33.35 33.50 33.25 33.40 0.10 0.3% 33.35 4 33.40 3 20.24
2023-11-27 1734 4862000 2527 167643000 33.70 34.85 33.70 34.40 1.00 2.99% 34.35 111 34.45 47 20.85
2023-11-28 1734 1950000 1153 66038150 34.50 34.55 33.50 34.00 0.40 -1.16% 34.00 3 34.05 23 20.61
2023-11-29 1734 524000 322 17719200 34.05 34.05 33.75 33.75 0.25 -0.74% 33.75 15 33.80 6 20.45
2023-11-30 1734 845000 499 28346850 33.85 34.00 33.25 33.35 0.40 -1.19% 33.35 9 33.40 8 20.21
2023-12-01 1734 1253000 715 42540150 33.55 34.20 33.55 33.90 0.55 1.65% 33.85 29 33.90 1 20.55
2023-12-04 1734 1343000 671 46072950 34.20 34.45 34.10 34.25 0.35 1.03% 34.20 65 34.25 13 20.76
2023-12-05 1734 879000 422 29771700 34.30 34.30 33.70 33.90 0.35 -1.02% 33.85 1 33.90 1 20.55
2023-12-06 1734 934000 407 31371100 33.85 33.85 33.40 33.50 0.40 -1.18% 33.50 3 33.55 9 20.30
2023-12-07 1734 594000 336 19779600 33.50 33.60 33.10 33.15 0.35 -1.04% 33.15 27 33.20 9 20.09
2023-12-08 1734 413000 209 13735250 33.35 33.35 33.15 33.25 0.10 0.3% 33.25 6 33.30 1 20.15
2023-12-11 1734 225000 137 7508950 33.40 33.50 33.25 33.35 0.10 0.3% 33.30 19 33.35 3 20.21
2023-12-12 1734 352000 219 11796250 33.45 33.70 33.40 33.40 0.05 0.15% 33.40 16 33.45 2 20.24
2023-12-13 1734 362000 198 12105700 33.50 33.55 33.35 33.35 0.05 -0.15% 33.30 18 33.35 6 20.21
2023-12-14 1734 1040000 519 35179050 33.60 34.10 33.55 33.70 0.35 1.05% 33.65 1 33.70 21 20.42
2023-12-15 1734 644000 386 21826250 33.65 34.00 33.65 33.90 0.20 0.59% 33.90 4 33.95 51 20.55
2023-12-18 1734 1308000 764 44891200 34.10 34.70 34.10 34.20 0.30 0.88% 34.15 19 34.20 4 20.73
2023-12-19 1734 560000 330 18998450 34.20 34.20 33.70 33.90 0.30 -0.88% 33.90 7 33.95 4 20.55
2023-12-20 1734 354000 214 12030250 33.95 34.15 33.85 34.15 0.25 0.74% 34.10 11 34.15 9 20.70
2023-12-21 1734 451000 287 15286200 34.05 34.15 33.75 33.80 0.35 -1.02% 33.80 7 33.85 6 20.48
2023-12-22 1734 511000 247 17255750 33.80 34.00 33.60 33.85 0.05 0.15% 33.80 9 33.85 1 20.52
2023-12-25 1734 911000 324 31017800 34.10 34.25 33.80 33.80 0.05 -0.15% 33.80 33 33.85 2 20.48
2023-12-26 1734 369000 189 12537750 33.80 34.10 33.80 34.10 0.30 0.89% 34.05 12 34.10 18 20.67
2023-12-27 1734 361000 248 12290750 34.20 34.20 33.95 34.00 0.10 -0.29% 34.00 29 34.05 1 20.61
2023-12-28 1734 241000 149 8166050 34.10 34.10 33.80 33.85 0.15 -0.44% 33.80 57 33.90 6 20.52
2023-12-29 1734 429000 199 14547900 33.85 34.00 33.75 33.95 0.10 0.3% 33.90 3 33.95 3 20.58