永豐餘(1907)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　　24.60
0
0%		24.85
0.25
1.02%		24.90
0.05
0.2%		24.95
0.05
0.2%		 　25.05
0.1
0.4%		25.20
0.15
0.6%		25.25
0.05
0.2%		25.50
0.25
0.99%		25.20
-0.3
-1.18%		 　24.85
-0.35
-1.39%		25.00
0.15
0.6%		 　　　　　　　　　　　25.30
0.3
1.2%		25.80
0.5
1.98%		25.1
2 月25.60
-0.2
-0.78%		26.05
0.45
1.76%		26.15
0.1
0.38%		 　25.85
-0.3
-1.15%		26.05
0.2
0.77%		26.20
0.15
0.58%		26.05
-0.15
-0.57%		25.90
-0.15
-0.58%		 　26.10
0.2
0.77%		26.00
-0.1
-0.38%		25.75
-0.25
-0.96%		25.95
0.2
0.78%		26.05
0.1
0.39%		 　26.10
0.05
0.19%		25.95
-0.15
-0.57%		26.10
0.15
0.58%		26.55
0.45
1.72%		27.15
0.6
2.26%		 26.31
3 月27.00
-0.15
-0.55%		27.10
0.1
0.37%		27.50
0.4
1.48%		 　27.60
0.1
0.36%		27.40
-0.2
-0.72%		27.15
-0.25
-0.91%		28.00
0.85
3.13%		27.30
-0.7
-2.5%		 　27.10
-0.2
-0.73%		27.00
-0.1
-0.37%		27.05
0.05
0.19%		26.75
-0.3
-1.11%		26.30
-0.45
-1.68%		 　26.25
-0.05
-0.19%		26.10
-0.15
-0.57%		26.10
0
0%		26.00
-0.1
-0.38%		25.90
-0.1
-0.38%		 　26.90
1
3.86%		26.70
-0.2
-0.74%		26.55
-0.15
-0.56%		26.55
0
0%		26.55
0
0%		26.84
4 月 　　　　26.75
0.2
0.75%		27.15
0.4
1.5%		 　27.30
0.15
0.55%		27.50
0.2
0.73%		27.75
0.25
0.91%		27.55
-0.2
-0.72%		27.80
0.25
0.91%		 　27.45
-0.35
-1.26%		27.95
0.5
1.82%		27.75
-0.2
-0.72%		30.00
2.25
8.11%		30.25
0.25
0.83%		 　31.45
1.2
3.97%		30.40
-1.05
-3.34%		31.75
1.35
4.44%		31.05
-0.7
-2.2%		30.80
-0.25
-0.81%		 29.07
5 月　31.35
0.55
1.79%		30.90
-0.45
-1.44%		32.25
1.35
4.37%		31.50
-0.75
-2.33%		 　31.75
0.25
0.79%		32.15
0.4
1.26%		31.25
-0.9
-2.8%		30.75
-0.5
-1.6%		30.90
0.15
0.49%		 　30.80
-0.1
-0.32%		30.75
-0.05
-0.16%		31.40
0.65
2.11%		31.50
0.1
0.32%		31.45
-0.05
-0.16%		 　32.05
0.6
1.91%		33.40
1.35
4.21%		33.95
0.55
1.65%		33.50
-0.45
-1.33%		32.20
-1.3
-3.88%		 　32.50
0.3
0.93%		32.10
-0.4
-1.23%		31.70
-0.4
-1.25%		31.82
6 月33.05
1.35
4.26%		33.30
0.25
0.76%		 　36.50
3.2
9.61%		37.00
0.5
1.37%		37.00
0
0%		36.90
-0.1
-0.27%		37.65
0.75
2.03%		 　36.70
-0.95
-2.52%		36.20
-0.5
-1.36%		35.60
-0.6
-1.66%		36.15
0.55
1.54%		35.00
-1.15
-3.18%		 　33.75
-1.25
-3.57%		35.20
1.45
4.3%		37.50
2.3
6.53%		 　　　39.40
1.9
5.07%		36.50
-2.9
-7.36%		35.85
-0.65
-1.78%		37.50
1.65
4.6%		37.25
-0.25
-0.67%		 36.33
7 月　　37.95
0.7
1.88%		38.20
0.25
0.66%		37.70
-0.5
-1.31%		36.95
-0.75
-1.99%		36.85
-0.1
-0.27%		 　36.25
-0.6
-1.63%		36.70
0.45
1.24%		36.30
-0.4
-1.09%		35.35
-0.95
-2.62%		36.15
0.8
2.26%		 　　34.80
-1.35
-3.73%		33.75
-1.05
-3.02%		35.70
1.95
5.78%		34.75
-0.95
-2.66%		 　35.90
1.15
3.31%		36.10
0.2
0.56%		 39.05
2.95
8.17%		37.05
-2
-5.12%		 36.85
-0.2
-0.54%		36.48
8 月36.85
0
0%		36.60
-0.25
-0.68%		 36.45
-0.15
-0.41%		 　34.95
-1.5
-4.12%		34.35
-0.6
-1.72%		33.95
-0.4
-1.16%		32.55
-1.4
-4.12%		32.25
-0.3
-0.92%		 　31.00
-1.25
-3.88%		31.00
0
0%		30.25
-0.75
-2.42%		30.30
0.05
0.17%		30.10
-0.2
-0.66%		 　30.15
0.05
0.17%		29.95
-0.2
-0.66%		30.20
0.25
0.83%		29.95
-0.25
-0.83%		30.10
0.15
0.5%		 　30.00
-0.1
-0.33%		30.95
0.95
3.17%		31.45
0.5
1.62%		31.45
0
0%		32.12
9 月31.35
-0.1
-0.32%		 　31.75
0.4
1.28%		31.50
-0.25
-0.79%		30.90
-0.6
-1.9%		30.75
-0.15
-0.49%		30.65
-0.1
-0.33%		 　30.80
0.15
0.49%		30.80
0
0%		31.15
0.35
1.14%		31.35
0.2
0.64%		31.90
0.55
1.75%		 　31.85
-0.05
-0.16%		31.05
-0.8
-2.51%		31.25
0.2
0.64%		30.40
-0.85
-2.72%		30.45
0.05
0.16%		 　31.15
0.7
2.3%		30.70
-0.45
-1.44%		30.95
0.25
0.81%		32.55
1.6
5.17%		 31.33
10 月　32.40
-0.15
-0.46%		32.70
0.3
0.93%		31.90
-0.8
-2.45%		31.85
-0.05
-0.16%		32.80
0.95
2.98%		 　　　31.55
-1.25
-3.81%		31.70
0.15
0.48%		31.35
-0.35
-1.1%		 　32.05
0.7
2.23%		31.65
-0.4
-1.25%		31.90
0.25
0.79%		31.70
-0.2
-0.63%		30.95
-0.75
-2.37%		 　30.45
-0.5
-1.62%		30.40
-0.05
-0.16%		30.75
0.35
1.15%		30.20
-0.55
-1.79%		29.70
-0.5
-1.66%		 　29.80
0.1
0.34%		29.80
0
0%		31.23
11 月29.05
-0.75
-2.52%		29.10
0.05
0.17%		29.55
0.45
1.55%		 　29.60
0.05
0.17%		29.45
-0.15
-0.51%		29.20
-0.25
-0.85%		29.10
-0.1
-0.34%		28.95
-0.15
-0.52%		 　29.05
0.1
0.35%		29.65
0.6
2.07%		30.15
0.5
1.69%		30.75
0.6
1.99%		30.75
0
0%		 　30.65
-0.1
-0.33%		30.65
0
0%		30.70
0.05
0.16%		31.10
0.4
1.3%		31.00
-0.1
-0.32%		 　31.05
0.05
0.16%		31.30
0.25
0.81%		31.30
0
0%		31.80
0.5
1.6%		 30.26
12 月32.75
0.95
2.99%		 　34.55
1.8
5.5%		34.95
0.4
1.16%		34.40
-0.55
-1.57%		33.50
-0.9
-2.62%		33.55
0.05
0.15%		 　34.55
1
2.98%		34.55
0
0%		35.00
0.45
1.3%		34.20
-0.8
-2.29%		34.20
0
0%		 　32.65
-1.55
-4.53%		32.15
-0.5
-1.53%		32.40
0.25
0.78%		32.75
0.35
1.08%		33.25
0.5
1.53%		 　32.50
-0.75
-2.26%		32.75
0.25
0.77%		32.85
0.1
0.31%		32.85
0
0%		32.60
-0.25
-0.76%		　　33.49

說明:最高漲幅:9.61%最低跌幅:-7.36% 最高價:39.40最低價:24.60平均價:30.98,灰色底表示週末,漲145天(83.55)元,跌140天(-68.1)元,平盤16天
10%=2,8%=3,7%=1,6%=3,5%=4,4%=9,3%=9,2%=31,1%=49,0%=50,-0%=1,-1%=3,-2%=12,-3%=13,-4%=23,-5%=31,-6%=57,

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 1907 748000 390 18309200 24.35 24.70 24.20 24.60 0.15 0% 24.55 12 24.60 1 14.22
2023-01-04 1907 1283000 714 31921500 24.60 25.00 24.60 24.85 0.25 1.02% 24.80 80 24.85 16 14.36
2023-01-05 1907 1022000 626 25540350 24.85 25.10 24.85 24.90 0.05 0.2% 24.90 13 24.95 19 14.39
2023-01-06 1907 758000 330 18921300 24.90 25.10 24.90 24.95 0.05 0.2% 24.95 1 25.00 11 14.42
2023-01-09 1907 1468000 641 36797100 25.15 25.20 24.95 25.05 0.10 0.4% 25.00 34 25.05 16 14.48
2023-01-10 1907 1290000 529 32301300 25.20 25.20 24.85 25.20 0.15 0.6% 25.05 12 25.20 192 14.57
2023-01-11 1907 1031000 594 25997700 25.30 25.35 25.10 25.25 0.05 0.2% 25.20 4 25.25 104 14.60
2023-01-12 1907 1986000 1023 50354550 25.25 25.50 25.05 25.50 0.25 0.99% 25.45 3 25.50 51 14.74
2023-01-13 1907 1065000 586 27032350 25.60 25.70 25.20 25.20 0.30 -1.18% 25.20 72 25.30 11 14.57
2023-01-16 1907 977000 543 24475500 25.20 25.25 24.85 24.85 0.35 -1.39% 24.85 38 24.90 7 14.36
2023-01-17 1907 808000 382 20174250 24.90 25.10 24.85 25.00 0.15 0.6% 24.95 3 25.00 8 14.45
2023-01-30 1907 1211000 714 30626000 25.10 25.40 25.10 25.30 0.30 1.2% 25.30 20 25.35 29 14.62
2023-01-31 1907 2341000 1117 60059000 25.50 25.85 25.40 25.80 0.50 1.98% 25.75 3 25.80 63 14.91
2023-02-01 1907 1444000 817 37125850 25.95 26.00 25.50 25.60 0.20 -0.78% 25.60 19 25.70 17 14.80
2023-02-02 1907 2197000 1299 57006700 25.65 26.15 25.60 26.05 0.45 1.76% 26.00 136 26.05 28 15.06
2023-02-03 1907 1740000 944 45441500 26.10 26.25 25.80 26.15 0.10 0.38% 26.10 325 26.15 9 15.12
2023-02-06 1907 1265000 792 32719950 26.15 26.15 25.70 25.85 0.30 -1.15% 25.80 19 25.85 16 14.94
2023-02-07 1907 1102000 651 28639850 25.80 26.05 25.80 26.05 0.20 0.77% 26.00 2 26.05 3 15.06
2023-02-08 1907 1216000 793 31844150 26.10 26.30 26.05 26.20 0.15 0.58% 26.15 20 26.20 17 15.14
2023-02-09 1907 1339000 590 34962250 26.20 26.20 26.05 26.05 0.15 -0.57% 26.05 39 26.15 20 15.06
2023-02-10 1907 948999 743 24606993 26.05 26.05 25.85 25.90 0.15 -0.58% 25.90 8 25.95 1 14.97
2023-02-13 1907 1297000 694 33645700 25.90 26.10 25.75 26.10 0.20 0.77% 25.95 7 26.10 159 15.09
2023-02-14 1907 722000 493 18774700 26.10 26.10 25.90 26.00 0.10 -0.38% 26.00 4 26.05 19 15.03
2023-02-15 1907 1182000 618 30594850 26.10 26.15 25.70 25.75 0.25 -0.96% 25.70 95 25.75 23 14.88
2023-02-16 1907 806000 363 20897050 25.85 26.00 25.80 25.95 0.20 0.78% 25.90 33 25.95 9 15.00
2023-02-17 1907 795000 319 20660250 25.95 26.10 25.85 26.05 0.10 0.39% 26.00 24 26.05 24 15.06
2023-02-20 1907 936000 467 24475200 26.15 26.25 26.05 26.10 0.05 0.19% 26.10 28 26.15 11 15.09
2023-02-21 1907 547000 361 14214000 26.05 26.10 25.90 25.95 0.15 -0.57% 25.95 27 26.00 6 15.00
2023-02-22 1907 1519000 614 39352550 26.10 26.10 25.75 26.10 0.15 0.58% 26.05 6 26.10 57 15.09
2023-02-23 1907 3067000 1439 81168800 26.15 26.65 26.15 26.55 0.45 1.72% 26.50 71 26.55 4 15.35
2023-02-24 1907 4292000 2206 115505550 26.55 27.15 26.40 27.15 0.60 2.26% 27.10 12 27.15 90 15.69
2023-03-01 1907 3252000 1588 87634300 27.20 27.30 26.70 27.00 0.15 -0.55% 26.95 30 27.00 20 15.61
2023-03-02 1907 1153000 649 31100050 27.05 27.10 26.80 27.10 0.10 0.37% 27.05 1 27.10 15 15.66
2023-03-03 1907 3072282 1344 84344174 27.10 27.65 27.05 27.50 0.40 1.48% 27.45 11 27.50 130 15.90
2023-03-06 1907 2426000 987 66744750 27.65 27.80 27.25 27.60 0.10 0.36% 27.55 22 27.65 53 15.95
2023-03-07 1907 3494000 1470 96477050 27.75 27.80 27.40 27.40 0.20 -0.72% 27.35 180 27.40 30 15.84
2023-03-08 1907 2021000 1040 54844700 27.30 27.35 27.00 27.15 0.25 -0.91% 27.15 9 27.20 57 15.69
2023-03-09 1907 4187000 2008 116293600 27.30 28.20 27.05 28.00 0.85 3.13% 28.00 1797 28.05 247 16.18
2023-03-10 1907 3116000 1550 85088300 27.80 27.85 27.10 27.30 0.70 -2.5% 27.25 4 27.30 48 15.78
2023-03-13 1907 1674000 867 45067700 27.10 27.10 26.60 27.10 0.20 -0.73% 27.10 237 27.15 13 15.66
2023-03-14 1907 1438000 645 38819100 27.00 27.25 26.85 27.00 0.10 -0.37% 27.00 24 27.05 2 15.61
2023-03-15 1907 933000 480 25341300 27.10 27.30 27.05 27.05 0.05 0.19% 27.05 17 27.10 15 15.64
2023-03-16 1907 1688000 698 45359100 27.00 27.30 26.60 26.75 0.30 -1.11% 26.70 41 26.75 7 15.46
2023-03-17 1907 2739000 1504 72301050 26.85 26.85 26.25 26.30 0.45 -1.68% 26.25 188 26.30 27 20.08
2023-03-20 1907 1187000 517 31129600 26.25 26.35 26.10 26.25 0.05 -0.19% 26.25 14 26.30 181 20.04
2023-03-21 1907 2238000 1136 58937300 26.80 26.80 26.10 26.10 0.15 -0.57% 26.10 48 26.20 13 19.92
2023-03-22 1907 1388000 638 36276550 26.25 26.30 26.00 26.10 0.00 0% 26.10 61 26.15 20 19.92
2023-03-23 1907 1512000 865 39275250 26.10 26.10 25.90 26.00 0.10 -0.38% 26.00 6 26.05 14 19.85
2023-03-24 1907 1418000 816 36736900 26.05 26.05 25.80 25.90 0.10 -0.38% 25.90 9 25.95 2 19.77
2023-03-27 1907 5166000 2471 138613750 25.95 27.20 25.95 26.90 1.00 3.86% 26.90 104 26.95 72 20.53
2023-03-28 1907 2098000 1055 56154050 27.05 27.15 26.55 26.70 0.20 -0.74% 26.70 1 26.75 13 20.38
2023-03-29 1907 1136000 612 30218050 26.70 26.85 26.50 26.55 0.15 -0.56% 26.50 114 26.60 7 20.27
2023-03-30 1907 932000 403 24766350 26.55 26.70 26.50 26.55 0.00 0% 26.50 92 26.55 3 20.27
2023-03-31 1907 767000 403 20412350 26.55 26.70 26.55 26.55 0.00 0% 26.55 3 26.60 9 20.27
2023-04-06 1907 892000 489 23797250 26.55 26.85 26.50 26.75 0.20 0.75% 26.70 3 26.75 4 20.42
2023-04-07 1907 1410000 731 38032400 26.80 27.15 26.65 27.15 0.40 1.5% 27.10 12 27.15 40 20.73
2023-04-10 1907 1593000 867 43297300 27.15 27.30 26.95 27.30 0.15 0.55% 27.25 2 27.30 6 20.84
2023-04-11 1907 2000000 1140 55072150 27.30 27.80 27.20 27.50 0.20 0.73% 27.50 4 27.55 65 20.99
2023-04-12 1907 1569000 851 43407950 27.50 27.85 27.50 27.75 0.25 0.91% 27.70 32 27.75 78 21.18
2023-04-13 1907 1521000 869 41814250 27.75 27.75 27.25 27.55 0.20 -0.72% 27.55 24 27.60 27 21.03
2023-04-14 1907 2303000 1265 63678150 27.55 27.90 27.30 27.80 0.25 0.91% 27.75 43 27.80 33 21.22
2023-04-17 1907 1490000 761 41136650 27.75 27.90 27.40 27.45 0.35 -1.26% 27.40 69 27.45 15 20.95
2023-04-18 1907 3196000 1673 89027900 27.55 28.05 27.40 27.95 0.50 1.82% 27.90 19 27.95 14 21.34
2023-04-19 1907 2272000 989 63240200 27.95 28.05 27.55 27.75 0.20 -0.72% 27.75 12 27.80 1 21.18
2023-04-20 1907 27531000 11641 826868850 28.45 30.50 28.30 30.00 2.25 8.11% 29.95 38 30.00 14 22.90
2023-04-21 1907 47193000 20065 1509479400 31.75 33.00 30.20 30.25 0.25 0.83% 30.25 162 30.30 15 23.09
2023-04-24 1907 33304000 15659 1042105200 30.80 31.95 30.70 31.45 1.20 3.97% 31.40 192 31.45 4 24.01
2023-04-25 1907 16370000 7718 499787650 30.90 31.60 29.65 30.40 1.05 -3.34% 30.30 1 30.40 138 23.21
2023-04-26 1907 22153000 10321 692716800 30.60 31.90 30.15 31.75 1.35 4.44% 31.75 14 31.80 153 24.24
2023-04-27 1907 11887000 5867 368676950 31.40 31.55 30.60 31.05 0.70 -2.2% 31.00 121 31.05 36 23.70
2023-04-28 1907 8666000 3879 267866200 31.20 31.35 30.65 30.80 0.25 -0.81% 30.75 158 30.80 31 23.51
2023-05-02 1907 7457000 3588 231862450 30.90 31.50 30.50 31.35 0.55 1.79% 31.30 51 31.35 8 23.93
2023-05-03 1907 7294000 3446 227234850 31.35 31.60 30.85 30.90 0.45 -1.44% 30.85 64 30.90 22 23.59
2023-05-04 1907 13153000 6266 419101750 30.90 32.30 30.90 32.25 1.35 4.37% 32.20 29 32.25 155 24.62
2023-05-05 1907 6872000 3080 217451050 31.95 32.00 31.40 31.50 0.75 -2.33% 31.50 3 31.55 18 24.05
2023-05-08 1907 3635000 1801 114963750 31.55 31.90 31.30 31.75 0.25 0.79% 31.70 37 31.75 50 24.24
2023-05-09 1907 20449000 9560 667396000 32.00 33.25 31.95 32.15 0.40 1.26% 32.15 86 32.20 66 24.54
2023-05-10 1907 6502000 3485 203906150 31.95 32.00 30.95 31.25 0.90 -2.8% 31.25 61 31.30 91 23.86
2023-05-11 1907 3920000 2153 120682200 31.40 31.45 30.50 30.75 0.50 -1.6% 30.70 70 30.75 6 23.47
2023-05-12 1907 2203000 1087 67852150 30.60 31.00 30.50 30.90 0.15 0.49% 30.85 48 30.90 17 23.59
2023-05-15 1907 3390023 1747 103713993 30.55 30.95 30.00 30.80 0.10 -0.32% 30.75 6 30.80 16 23.51
2023-05-16 1907 2978000 1331 91860450 31.05 31.10 30.65 30.75 0.05 -0.16% 30.70 39 30.75 61 26.51
2023-05-17 1907 4654037 2764 145647228 30.75 31.55 30.75 31.40 0.65 2.11% 31.40 2 31.45 190 27.07
2023-05-18 1907 4370000 1960 137612700 31.65 31.70 31.15 31.50 0.10 0.32% 31.50 4 31.55 2 27.16
2023-05-19 1907 4975000 2186 156243900 31.75 31.75 31.05 31.45 0.05 -0.16% 31.45 39 31.50 102 27.11
2023-05-22 1907 4623000 2154 147435150 31.60 32.15 31.55 32.05 0.60 1.91% 32.05 53 32.10 154 27.63
2023-05-23 1907 17054000 8624 566799300 32.15 33.75 31.90 33.40 1.35 4.21% 33.40 54 33.45 80 28.79
2023-05-24 1907 10010000 4549 336569800 33.70 33.95 33.05 33.95 0.55 1.65% 33.90 15 33.95 47 29.27
2023-05-25 1907 7157000 3169 239613150 33.95 33.95 33.15 33.50 0.45 -1.33% 33.45 7 33.50 47 28.88
2023-05-26 1907 6948000 3580 224431200 33.25 33.30 32.10 32.20 1.30 -3.88% 32.15 61 32.20 18 27.76
2023-05-29 1907 4641000 1993 151266000 32.50 33.00 32.40 32.50 0.30 0.93% 32.50 829 32.55 2 28.02
2023-05-30 1907 4312000 2173 138690900 32.80 32.80 31.70 32.10 0.40 -1.23% 32.05 1 32.10 23 27.67
2023-05-31 1907 4543000 1993 144349800 32.00 32.25 31.55 31.70 0.40 -1.25% 31.65 9 31.70 43 27.33
2023-06-01 1907 19690000 8974 647991500 31.60 33.60 31.25 33.05 1.35 4.26% 33.05 86 33.10 3 28.49
2023-06-02 1907 11117000 4872 368569150 33.00 33.45 32.70 33.30 0.25 0.76% 33.25 9 33.30 126 28.71
2023-06-05 1907 28699000 12299 1012893050 33.80 36.50 33.80 36.50 3.20 9.61% 36.40 5 36.50 62 31.47
2023-06-06 1907 31122000 14745 1152913800 36.30 38.40 36.05 37.00 0.50 1.37% 36.90 4 37.00 202 31.90
2023-06-07 1907 9543000 5341 353065600 37.15 37.30 36.75 37.00 0.00 0% 37.00 69 37.05 46 31.90
2023-06-08 1907 8465000 4112 313284800 37.00 37.60 36.30 36.90 0.10 -0.27% 36.90 62 36.95 22 31.81
2023-06-09 1907 9662000 5211 361745200 37.10 37.75 36.85 37.65 0.75 2.03% 37.60 50 37.65 50 32.46
2023-06-12 1907 8175000 3889 301527050 37.75 37.75 36.25 36.70 0.95 -2.52% 36.70 6 36.75 9 31.64
2023-06-13 1907 7980000 4213 288624600 36.75 36.75 35.80 36.20 0.50 -1.36% 36.20 16 36.25 45 31.21
2023-06-14 1907 7925000 4143 285713300 36.20 37.20 35.45 35.60 0.60 -1.66% 35.55 167 35.60 47 30.69
2023-06-15 1907 6080000 3169 217875700 35.60 36.15 35.25 36.15 0.55 1.54% 36.10 2 36.15 44 31.16
2023-06-16 1907 29655868 8554 1053044048 36.20 36.80 35.00 35.00 1.15 -3.18% 35.00 376 35.10 1129 30.17
2023-06-19 1907 33286000 9418 1123932850 35.05 35.05 33.20 33.75 1.25 -3.57% 33.70 37 33.75 1142 29.09
2023-06-20 1907 23687000 6363 826617700 33.85 35.20 33.70 35.20 1.45 4.3% 35.10 2 35.20 133 30.34
2023-06-21 1907 33009000 11002 1210916200 35.40 37.50 35.10 37.50 2.30 6.53% 37.50 439 37.55 48 32.33
2023-06-26 1907 51429000 21593 2026265250 38.00 40.95 37.70 39.40 1.90 5.07% 39.35 116 39.40 8 33.97
2023-06-27 1907 24920000 11745 933059300 38.70 39.40 36.30 36.50 2.90 -7.36% 36.45 118 36.50 22 31.47
2023-06-28 1907 8006000 4138 288657750 36.55 36.70 35.80 35.85 0.65 -1.78% 35.85 58 35.90 40 30.91
2023-06-29 1907 13465000 6932 499106900 36.30 37.80 35.80 37.50 1.65 4.6% 37.45 26 37.50 13 32.33
2023-06-30 1907 6520000 2884 241640200 37.20 37.50 36.75 37.25 0.25 -0.67% 37.20 31 37.25 34 32.11
2023-07-03 1907 11466000 5452 433879200 37.50 38.45 37.25 37.95 0.70 1.88% 37.95 19 38.00 46 32.72
2023-07-04 1907 14291000 6834 550790150 37.95 39.10 37.95 38.20 0.25 0.66% 38.15 132 38.20 29 32.93
2023-07-05 1907 5395000 2637 204704600 38.25 38.30 37.60 37.70 0.50 -1.31% 37.70 140 37.75 1 32.50
2023-07-06 1907 5654000 3075 210634850 37.70 38.10 36.85 36.95 0.75 -1.99% 36.95 78 37.00 1 31.85
2023-07-07 1907 3913000 2056 143571400 36.90 37.00 36.45 36.85 0.10 -0.27% 36.80 4 36.85 5 31.77
2023-07-10 1907 5485000 2958 201045050 37.00 37.15 36.00 36.25 0.60 -1.63% 36.25 24 36.30 10 31.25
2023-07-11 1907 3262000 1632 119009600 36.95 36.95 36.25 36.70 0.45 1.24% 36.65 2 36.70 18 31.64
2023-07-12 1907 2815000 1552 102475900 36.70 36.85 36.25 36.30 0.40 -1.09% 36.30 48 36.35 102 31.29
2023-07-13 1907 5187000 2415 183983750 36.00 36.05 35.00 35.35 0.00 -2.62% 35.35 32 35.40 3 30.47
2023-07-14 1907 5375000 2266 194237300 35.35 36.45 35.35 36.15 0.80 2.26% 36.15 72 36.20 12 31.16
2023-07-18 1907 7914000 4330 280735600 36.95 36.95 34.80 34.80 1.95 -3.73% 34.80 227 34.95 5 30.00
2023-07-19 1907 6760000 3887 230310550 34.85 35.00 33.55 33.75 1.05 -3.02% 33.75 165 33.80 6 29.09
2023-07-20 1907 6529000 3615 230000050 33.80 35.70 33.80 35.70 1.95 5.78% 35.55 1 35.70 106 30.78
2023-07-21 1907 6960000 3572 244729650 35.70 36.30 34.45 34.75 0.95 -2.66% 34.75 35 34.80 3 29.96
2023-07-24 1907 13498000 7149 485298250 34.75 36.65 34.20 35.90 1.15 3.31% 35.90 34 35.95 1 30.95
2023-07-25 1907 8692000 4074 314399150 36.40 36.85 35.55 36.10 0.20 0.56% 36.10 15 36.15 48 31.12
2023-07-27 1907 38526000 18896 1494440350 36.90 39.80 36.70 39.05 2.45 8.17% 39.00 189 39.05 122 33.66
2023-07-28 1907 25135000 12766 941084250 39.00 39.15 36.60 37.05 2.00 -5.12% 37.00 13 37.05 44 31.94
2023-07-31 1907 12559000 6036 464343950 37.05 37.80 36.10 36.85 0.20 -0.54% 36.85 66 37.00 4 31.77
2023-08-01 1907 4633000 2285 170089600 36.80 37.20 36.40 36.85 0.00 0% 36.80 29 36.85 4 31.77
2023-08-02 1907 16138000 7633 602977300 36.85 38.35 36.35 36.60 0.25 -0.68% 36.60 88 36.65 9 31.55
2023-08-04 1907 3907000 2226 143052550 36.65 37.05 36.25 36.45 0.15 -0.41% 36.45 33 36.50 9 31.42
2023-08-07 1907 7504000 4003 264606650 36.65 36.75 34.80 34.95 1.50 -4.12% 34.95 45 35.00 22 30.13
2023-08-08 1907 5286000 2647 182468550 35.00 35.00 34.20 34.35 0.60 -1.72% 34.35 59 34.40 90 29.61
2023-08-09 1907 3573000 2011 121428500 34.55 34.55 33.75 33.95 0.40 -1.16% 33.90 12 33.95 16 29.27
2023-08-10 1907 6368000 2984 209948750 33.95 33.95 32.40 32.55 1.40 -4.12% 32.50 82 32.55 7 28.06
2023-08-11 1907 3091000 1541 100235250 32.55 32.95 32.10 32.25 0.30 -0.92% 32.20 62 32.25 26 27.80
2023-08-14 1907 3946000 2064 123150200 32.20 32.20 30.85 31.00 1.25 -3.88% 31.00 25 31.05 19 26.72
2023-08-15 1907 2356000 1106 73277800 31.40 31.40 31.00 31.00 0.00 0% 31.00 139 31.05 12 32.29
2023-08-16 1907 3400000 1822 102641050 30.65 30.70 29.50 30.25 0.75 -2.42% 30.25 30 30.35 24 31.51
2023-08-17 1907 3445000 1807 103695700 30.20 30.60 29.60 30.30 0.05 0.17% 30.25 38 30.30 16 31.56
2023-08-18 1907 3408000 1573 103022300 30.70 30.90 29.95 30.10 0.20 -0.66% 30.10 16 30.15 20 31.35
2023-08-21 1907 1411000 713 42439600 30.15 30.25 29.90 30.15 0.05 0.17% 30.10 24 30.15 17 31.41
2023-08-22 1907 2572000 1511 76698900 30.10 30.20 29.50 29.95 0.20 -0.66% 29.90 1 29.95 21 31.20
2023-08-23 1907 2039000 941 61166400 29.85 30.35 29.70 30.20 0.25 0.83% 30.15 48 30.20 12 31.46
2023-08-24 1907 2292000 1153 68692200 30.25 30.45 29.75 29.95 0.25 -0.83% 29.90 26 29.95 4 31.20
2023-08-25 1907 993000 540 29858000 29.90 30.20 29.90 30.10 0.15 0.5% 30.05 16 30.10 23 31.35
2023-08-28 1907 994000 493 29852500 30.05 30.15 29.90 30.00 0.10 -0.33% 29.95 44 30.00 24 31.25
2023-08-29 1907 1970000 1135 60392150 30.00 30.95 30.00 30.95 0.95 3.17% 30.90 3 30.95 12 32.24
2023-08-30 1907 1962000 1203 61150850 30.95 31.50 30.75 31.45 0.50 1.62% 31.40 1 31.45 23 32.76
2023-08-31 1907 1691000 1180 52964750 31.45 31.55 30.95 31.45 0.00 0% 31.40 13 31.45 33 32.76
2023-09-01 1907 1509000 888 47245950 31.40 31.50 31.10 31.35 0.10 -0.32% 31.30 3 31.35 24 32.66
2023-09-04 1907 1246000 721 39312900 31.45 31.75 31.30 31.75 0.40 1.28% 31.70 12 31.75 39 33.07
2023-09-05 1907 935000 610 29384550 31.50 31.75 31.25 31.50 0.25 -0.79% 31.45 1 31.50 23 32.81
2023-09-06 1907 1894000 1219 58832600 31.35 31.45 30.70 30.90 0.60 -1.9% 30.90 5 30.95 6 32.19
2023-09-07 1907 1240000 730 37974500 30.80 31.00 30.30 30.75 0.15 -0.49% 30.65 9 30.75 10 32.03
2023-09-08 1907 1058000 680 32340000 30.65 30.70 30.40 30.65 0.10 -0.33% 30.65 13 30.70 13 31.93
2023-09-11 1907 1044000 666 32149000 30.60 31.00 30.55 30.80 0.15 0.49% 30.75 3 30.85 6 32.08
2023-09-12 1907 985000 604 30277250 30.80 30.90 30.60 30.80 0.00 0% 30.80 10 30.85 8 32.08
2023-09-13 1907 929000 615 28972800 30.80 31.45 30.70 31.15 0.35 1.14% 31.10 8 31.15 12 32.45
2023-09-14 1907 1974000 1248 62143850 31.20 31.85 31.15 31.35 0.20 0.64% 31.30 22 31.35 12 32.66
2023-09-15 1907 2208000 1130 69319850 31.35 31.90 30.85 31.90 0.55 1.75% 31.35 8 31.90 22 33.23
2023-09-18 1907 1603000 977 50725650 31.80 31.85 31.35 31.85 0.05 -0.16% 31.80 1 31.85 15 33.18
2023-09-19 1907 2222000 1238 69401550 31.85 31.85 31.05 31.05 0.80 -2.51% 31.05 51 31.10 23 32.34
2023-09-20 1907 2138000 1563 66332850 31.10 31.25 30.85 31.25 0.20 0.64% 31.20 1 31.25 58 32.55
2023-09-21 1907 1670000 1152 51154100 31.10 31.25 30.35 30.40 0.85 -2.72% 30.40 50 30.45 6 31.67
2023-09-22 1907 1557000 1062 47060000 30.20 30.50 30.00 30.45 0.05 0.16% 30.45 4 30.50 4 31.72
2023-09-25 1907 2263000 1616 69708700 30.40 31.25 30.40 31.15 0.70 2.3% 31.15 5 31.20 13 32.45
2023-09-26 1907 1919000 1239 58794200 31.15 31.15 30.35 30.70 0.45 -1.44% 30.65 9 30.70 6 31.98
2023-09-27 1907 1511000 1125 46619500 30.60 31.15 30.60 30.95 0.25 0.81% 30.95 1 31.00 20 32.24
2023-09-28 1907 7615000 3049 246084700 31.20 33.10 31.15 32.55 1.60 5.17% 32.55 722 32.60 31 33.91
2023-10-02 1907 2358000 1528 76338400 32.95 33.00 32.05 32.40 0.15 -0.46% 32.40 268 32.45 13 33.75
2023-10-03 1907 4138000 2431 136144750 32.40 33.60 32.40 32.70 0.30 0.93% 32.65 1 32.70 21 34.06
2023-10-04 1907 1411000 827 45163400 32.25 32.35 31.85 31.90 0.80 -2.45% 31.90 221 32.10 1 33.23
2023-10-05 1907 1118000 733 35646250 31.85 32.30 31.70 31.85 0.05 -0.16% 31.85 1 31.90 6 33.18
2023-10-06 1907 2242000 1109 73099050 31.75 33.00 31.75 32.80 0.95 2.98% 32.75 33 32.80 9 34.17
2023-10-11 1907 4062000 2589 128122600 32.65 32.65 31.05 31.55 1.25 -3.81% 31.55 27 31.60 35 32.86
2023-10-12 1907 2472000 1650 77443250 31.80 31.80 30.90 31.70 0.15 0.48% 31.60 1 31.70 6 33.02
2023-10-13 1907 3306000 1877 105151300 31.65 32.50 31.30 31.35 0.35 -1.1% 31.35 41 31.40 2 32.66
2023-10-16 1907 5552000 2959 178418950 31.30 32.85 31.20 32.05 0.70 2.23% 32.05 11 32.10 21 33.39
2023-10-17 1907 3437000 1739 108403900 32.05 32.10 31.15 31.65 0.40 -1.25% 31.60 2 31.65 25 32.97
2023-10-18 1907 6553000 1883 208313600 31.55 32.20 31.25 31.90 0.25 0.79% 31.90 68 31.95 15 33.23
2023-10-19 1907 2669000 1263 84174650 31.55 31.85 31.15 31.70 0.20 -0.63% 31.65 7 31.70 46 33.02
2023-10-20 1907 2592000 1482 80430650 31.45 31.50 30.80 30.95 0.75 -2.37% 30.95 32 31.00 14 32.24
2023-10-23 1907 1928000 1244 58752800 30.75 30.85 30.30 30.45 0.50 -1.62% 30.40 14 30.45 5 31.72
2023-10-24 1907 1170000 847 35600450 30.35 30.75 30.15 30.40 0.05 -0.16% 30.35 33 30.40 3 31.67
2023-10-25 1907 870818 587 26647620 30.25 30.75 30.25 30.75 0.35 1.15% 30.70 3 30.75 21 32.03
2023-10-26 1907 2044000 1114 62071750 30.50 30.75 30.15 30.20 0.55 -1.79% 30.20 22 30.30 1 31.46
2023-10-27 1907 3492000 1896 103914150 30.45 30.45 29.55 29.70 0.50 -1.66% 29.70 3 29.75 22 30.94
2023-10-30 1907 3172000 1707 93064450 29.85 29.95 29.00 29.80 0.10 0.34% 29.65 44 29.80 4 31.04
2023-10-31 1907 3300000 1823 97747900 29.80 29.90 29.15 29.80 0.00 0% 29.70 13 29.80 17 31.04
2023-11-01 1907 2947000 1857 86120450 29.80 29.80 29.05 29.05 0.75 -2.52% 29.05 91 29.10 4 30.26
2023-11-02 1907 3077000 1768 89205750 29.20 29.30 28.80 29.10 0.05 0.17% 29.10 17 29.15 11 30.31
2023-11-03 1907 2306000 1075 68091200 29.20 29.75 29.10 29.55 0.45 1.55% 29.55 2 29.65 9 30.78
2023-11-06 1907 1283000 703 37935900 29.70 29.70 29.40 29.60 0.05 0.17% 29.55 12 29.60 25 30.83
2023-11-07 1907 1595000 1052 47278150 29.60 29.95 29.45 29.45 0.15 -0.51% 29.45 19 29.50 1 30.68
2023-11-08 1907 1097000 744 32186900 29.85 29.85 29.20 29.20 0.25 -0.85% 29.20 86 29.25 14 30.42
2023-11-09 1907 1122000 710 32640600 29.20 29.25 28.90 29.10 0.10 -0.34% 29.10 27 29.15 16 30.31
2023-11-10 1907 1205000 708 34857250 29.00 29.10 28.80 28.95 0.15 -0.52% 28.95 18 29.00 12 30.16
2023-11-13 1907 1047000 599 30457250 29.10 29.35 28.95 29.05 0.10 0.35% 29.05 20 29.10 2 30.26
2023-11-14 1907 4341000 1336 128435550 29.20 29.75 29.20 29.65 0.60 2.07% 29.60 13 29.65 32 30.89
2023-11-15 1907 3626000 1957 108941250 29.75 30.35 29.65 30.15 0.50 1.69% 30.15 116 30.20 6 39.16
2023-11-16 1907 3551000 1505 108825100 30.35 30.85 30.25 30.75 0.60 1.99% 30.70 29 30.75 15 39.94
2023-11-17 1907 2513000 1281 77705450 30.75 31.15 30.70 30.75 0.00 0% 30.70 49 30.75 1 39.94
2023-11-20 1907 2647000 1362 80960350 30.65 30.85 30.30 30.65 0.10 -0.33% 30.65 83 30.70 20 39.81
2023-11-21 1907 2097000 1232 64376500 30.60 30.95 30.50 30.65 0.00 0% 30.65 2 30.70 15 39.81
2023-11-22 1907 1829000 1120 55922950 30.50 30.80 30.25 30.70 0.05 0.16% 30.65 4 30.70 4 39.87
2023-11-23 1907 1997000 1105 61932250 30.55 31.20 30.55 31.10 0.40 1.3% 31.05 1 31.10 24 40.39
2023-11-24 1907 1900000 1148 59046700 31.10 31.25 30.90 31.00 0.10 -0.32% 30.95 34 31.00 3 40.26
2023-11-27 1907 1681000 1162 52314900 31.00 31.40 30.85 31.05 0.05 0.16% 31.00 19 31.05 12 40.32
2023-11-28 1907 3671000 2153 115961000 31.15 32.10 31.15 31.30 0.25 0.81% 31.30 27 31.45 20 40.65
2023-11-29 1907 1515000 974 47631350 31.45 31.75 31.30 31.30 0.00 0% 31.30 3 31.35 8 40.65
2023-11-30 1907 2409000 948 76381200 31.35 31.80 31.35 31.80 0.50 1.6% 31.75 20 31.80 8 41.30
2023-12-01 1907 4567000 2611 147000900 31.80 32.80 31.55 32.75 0.95 2.99% 32.65 6 32.75 13 42.53
2023-12-04 1907 8881000 4663 299086850 32.75 34.60 32.40 34.55 1.80 5.5% 34.50 13 34.55 83 44.87
2023-12-05 1907 10159000 6032 353755400 34.50 35.20 34.40 34.95 0.40 1.16% 34.90 3 34.95 37 45.39
2023-12-06 1907 3445000 2184 118978050 34.95 34.95 34.30 34.40 0.55 -1.57% 34.35 80 34.40 30 44.68
2023-12-07 1907 4181000 2096 141233150 34.25 34.40 33.35 33.50 0.90 -2.62% 33.50 38 33.55 5 43.51
2023-12-08 1907 2531000 1523 84619550 33.50 33.90 33.10 33.55 0.05 0.15% 33.50 3 33.55 26 43.57
2023-12-11 1907 4016000 2477 138116950 33.70 34.75 33.65 34.55 1.00 2.98% 34.50 4 34.55 53 44.87
2023-12-12 1907 2067000 1139 71000900 34.60 34.65 34.05 34.55 0.00 0% 34.50 26 34.55 68 44.87
2023-12-13 1907 4232000 1916 146708700 34.55 35.00 34.15 35.00 0.45 1.3% 34.95 4 35.00 280 45.45
2023-12-14 1907 6953000 3751 240451700 35.10 35.55 34.00 34.20 0.80 -2.29% 34.20 27 34.25 1 44.42
2023-12-15 1907 19518000 4316 668080200 34.50 34.70 33.70 34.20 0.00 0% 34.20 1038 34.25 1 44.42
2023-12-18 1907 25099000 6644 831314100 34.55 34.75 32.60 32.65 1.55 -4.53% 32.65 4 32.70 11 42.40
2023-12-19 1907 19663000 4518 630610400 32.65 32.70 31.65 32.15 0.50 -1.53% 32.15 38 32.20 105 41.75
2023-12-20 1907 20177000 5478 649398400 32.30 32.60 31.65 32.40 0.25 0.78% 32.30 115 32.40 58 42.08
2023-12-21 1907 23251000 6982 767678350 32.20 34.10 32.20 32.75 0.35 1.08% 32.75 227 32.80 13 42.53
2023-12-22 1907 4170000 2161 138819450 32.85 33.70 32.70 33.25 0.50 1.53% 33.20 141 33.25 107 43.18
2023-12-25 1907 2587000 1325 85178750 33.55 33.60 32.50 32.50 0.75 -2.26% 32.50 137 32.55 4 42.21
2023-12-26 1907 1230000 656 40074550 32.65 32.75 32.35 32.75 0.25 0.77% 32.65 1 32.75 3 42.53
2023-12-27 1907 1223000 779 40173950 32.75 33.00 32.60 32.85 0.10 0.31% 32.80 29 32.85 2 42.66
2023-12-28 1907 676000 437 22181250 32.80 32.90 32.70 32.85 0.00 0% 32.85 3 32.90 15 42.66
2023-12-29 1907 1189000 654 38827650 32.85 32.85 32.50 32.60 0.25 -0.76% 32.60 50 32.65 28 42.34