仁寶(2324)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　　23.20
0
0%		23.05
-0.15
-0.65%		23.00
-0.05
-0.22%		23.05
0.05
0.22%		 　23.30
0.25
1.08%		23.25
-0.05
-0.21%		22.90
-0.35
-1.51%		22.70
-0.2
-0.87%		22.70
0
0%		 　22.75
0.05
0.22%		22.85
0.1
0.44%		 　　　　　　　　　　　23.20
0.35
1.53%		22.60
-0.6
-2.59%		22.99
2 月22.80
0.2
0.88%		23.05
0.25
1.1%		22.95
-0.1
-0.43%		 　23.40
0.45
1.96%		23.60
0.2
0.85%		23.50
-0.1
-0.42%		23.55
0.05
0.21%		23.45
-0.1
-0.42%		 　23.70
0.25
1.07%		23.50
-0.2
-0.84%		23.50
0
0%		23.50
0
0%		23.55
0.05
0.21%		 　23.60
0.05
0.21%		23.65
0.05
0.21%		23.70
0.05
0.21%		24.15
0.45
1.9%		24.15
0
0%		 23.71
3 月24.25
0.1
0.41%		24.25
0
0%		24.40
0.15
0.62%		 　24.85
0.45
1.84%		24.85
0
0%		24.80
-0.05
-0.2%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		 　24.65
0
0%		24.35
-0.3
-1.22%		24.25
-0.1
-0.41%		24.20
-0.05
-0.21%		24.20
0
0%		 　24.00
-0.2
-0.83%		24.30
0.3
1.25%		24.70
0.4
1.65%		24.85
0.15
0.61%		24.70
-0.15
-0.6%		 　24.75
0.05
0.2%		24.70
-0.05
-0.2%		24.80
0.1
0.4%		25.25
0.45
1.81%		25.25
0
0%		24.59
4 月 　　　　25.45
0.2
0.79%		25.65
0.2
0.79%		 　25.65
0
0%		25.75
0.1
0.39%		25.75
0
0%		25.55
-0.2
-0.78%		25.25
-0.3
-1.17%		 　25.15
-0.1
-0.4%		25.15
0
0%		25.65
0.5
1.99%		24.15
-1.5
-5.85%		24.40
0.25
1.04%		 　23.95
-0.45
-1.84%		23.70
-0.25
-1.04%		23.75
0.05
0.21%		23.75
0
0%		23.95
0.2
0.84%		 24.82
5 月　24.30
0.35
1.46%		24.40
0.1
0.41%		24.15
-0.25
-1.02%		24.15
0
0%		 　24.60
0.45
1.86%		25.35
0.75
3.05%		25.60
0.25
0.99%		25.85
0.25
0.98%		25.85
0
0%		 　25.90
0.05
0.19%		26.00
0.1
0.39%		26.35
0.35
1.35%		26.45
0.1
0.38%		26.40
-0.05
-0.19%		 　26.70
0.3
1.14%		26.45
-0.25
-0.94%		27.00
0.55
2.08%		27.35
0.35
1.3%		27.55
0.2
0.73%		 　28.15
0.6
2.18%		27.55
-0.6
-2.13%		27.85
0.3
1.09%		26.13
6 月27.30
-0.55
-1.97%		28.40
1.1
4.03%		 　28.25
-0.15
-0.53%		28.00
-0.25
-0.88%		28.45
0.45
1.61%		28.20
-0.25
-0.88%		28.85
0.65
2.3%		 　28.50
-0.35
-1.21%		29.00
0.5
1.75%		28.55
-0.45
-1.55%		28.70
0.15
0.53%		29.90
1.2
4.18%		 　28.55
-1.35
-4.52%		28.90
0.35
1.23%		29.35
0.45
1.56%		 　　　29.10
-0.25
-0.85%		28.75
-0.35
-1.2%		29.05
0.3
1.04%		29.50
0.45
1.55%		29.25
-0.25
-0.85%		 28.75
7 月　　29.70
0.45
1.54%		30.25
0.55
1.85%		30.05
-0.2
-0.66%		29.80
-0.25
-0.83%		29.20
-0.6
-2.01%		 　28.70
-0.5
-1.71%		28.95
0.25
0.87%		29.55
0.6
2.07%		30.55
1
3.38%		30.50
-0.05
-0.16%		 　　34.45
3.95
12.95%		31.10
-3.35
-9.72%		30.45
-0.65
-2.09%		31.05
0.6
1.97%		 　31.65
0.6
1.93%		31.80
0.15
0.47%		 30.95
-0.85
-2.67%		31.30
0.35
1.13%		 30.45
-0.85
-2.72%		30.68
8 月30.30
-0.15
-0.49%		29.45
-0.85
-2.81%		 30.05
0.6
2.04%		 　30.95
0.9
3%		31.40
0.45
1.45%		31.55
0.15
0.48%		30.00
-1.55
-4.91%		30.75
0.75
2.5%		 　32.75
2
6.5%		35.80
3.05
9.31%		35.95
0.15
0.42%		37.00
1.05
2.92%		34.75
-2.25
-6.08%		 　34.65
-0.1
-0.29%		34.75
0.1
0.29%		34.40
-0.35
-1.01%		33.95
-0.45
-1.31%		33.15
-0.8
-2.36%		 　33.00
-0.15
-0.45%		33.35
0.35
1.06%		32.90
-0.45
-1.35%		31.90
-1
-3.04%		32.75
9 月31.80
-0.1
-0.31%		 　31.85
0.05
0.16%		32.00
0.15
0.47%		32.00
0
0%		31.40
-0.6
-1.88%		31.75
0.35
1.11%		 　30.80
-0.95
-2.99%		31.35
0.55
1.79%		31.40
0.05
0.16%		31.85
0.45
1.43%		31.80
-0.05
-0.16%		 　31.05
-0.75
-2.36%		30.95
-0.1
-0.32%		30.55
-0.4
-1.29%		30.55
0
0%		30.85
0.3
0.98%		 　30.60
-0.25
-0.81%		30.70
0.1
0.33%		31.00
0.3
0.98%		30.70
-0.3
-0.97%		 31.18
10 月　30.90
0.2
0.65%		30.90
0
0%		30.50
-0.4
-1.29%		30.85
0.35
1.15%		30.50
-0.35
-1.13%		 　　　30.80
0.3
0.98%		30.80
0
0%		30.20
-0.6
-1.95%		 　29.50
-0.7
-2.32%		29.35
-0.15
-0.51%		28.95
-0.4
-1.36%		29.25
0.3
1.04%		28.80
-0.45
-1.54%		 　28.45
-0.35
-1.22%		29.45
1
3.51%		29.05
-0.4
-1.36%		29.05
0
0%		29.05
0
0%		 　28.80
-0.25
-0.86%		28.05
-0.75
-2.6%		29.61
11 月28.70
0.65
2.32%		29.10
0.4
1.39%		28.95
-0.15
-0.52%		 　29.80
0.85
2.94%		29.40
-0.4
-1.34%		29.95
0.55
1.87%		29.60
-0.35
-1.17%		29.75
0.15
0.51%		 　30.10
0.35
1.18%		30.25
0.15
0.5%		30.25
0
0%		30.00
-0.25
-0.83%		30.35
0.35
1.17%		 　30.75
0.4
1.32%		31.20
0.45
1.46%		30.80
-0.4
-1.28%		30.65
-0.15
-0.49%		30.25
-0.4
-1.31%		 　30.35
0.1
0.33%		30.65
0.3
0.99%		30.75
0.1
0.33%		30.90
0.15
0.49%		 30.14
12 月30.35
-0.55
-1.78%		 　30.60
0.25
0.82%		30.40
-0.2
-0.65%		31.25
0.85
2.8%		30.95
-0.3
-0.96%		31.20
0.25
0.81%		 　32.20
1
3.21%		32.00
-0.2
-0.62%		33.75
1.75
5.47%		33.65
-0.1
-0.3%		33.05
-0.6
-1.78%		 　34.60
1.55
4.69%		34.00
-0.6
-1.73%		37.40
3.4
10%		36.70
-0.7
-1.87%		36.10
-0.6
-1.63%		 　37.10
1
2.77%		39.05
1.95
5.26%		40.20
1.15
2.94%		38.95
-1.25
-3.11%		39.85
0.9
2.31%		　　34.31

說明:最高漲幅:12.95%最低跌幅:-9.72% 最高價:40.20最低價:22.60平均價:28.45,灰色底表示週末,漲160天(78.85)元,跌116天(-51.95)元,平盤25天
13%=2,10%=1,9%=1,7%=2,5%=4,4%=3,3%=14,2%=33,1%=59,0%=66,-0%=1,-1%=2,-2%=3,-3%=12,-4%=24,-5%=25,-6%=49,

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 2324 9671000 2769 223411400 23.00 23.20 22.85 23.20 0.15 0% 23.20 220 23.25 375 10.74
2023-01-04 2324 8195000 2344 189615800 23.20 23.30 23.00 23.05 0.15 -0.65% 23.05 440 23.10 161 10.67
2023-01-05 2324 7511000 2803 172816800 23.15 23.25 22.90 23.00 0.05 -0.22% 22.95 121 23.00 2 10.65
2023-01-06 2324 5357000 1940 123340100 23.00 23.05 22.90 23.05 0.05 0.22% 23.05 25 23.10 601 10.67
2023-01-09 2324 10535000 3199 244715550 23.15 23.30 23.15 23.30 0.25 1.08% 23.25 139 23.30 852 10.79
2023-01-10 2324 8848000 2648 205292000 23.25 23.30 23.05 23.25 0.05 -0.21% 23.20 287 23.25 27 10.76
2023-01-11 2324 8554000 4345 196666550 23.20 23.25 22.90 22.90 0.35 -1.51% 22.90 769 22.95 2 10.60
2023-01-12 2324 9753000 3967 221753350 23.00 23.00 22.60 22.70 0.20 -0.87% 22.65 310 22.70 40 10.51
2023-01-13 2324 7400000 2539 168294300 22.80 22.95 22.65 22.70 0.00 0% 22.70 119 22.75 42 10.51
2023-01-16 2324 7823000 2749 178013750 22.80 22.90 22.65 22.75 0.05 0.22% 22.70 215 22.75 88 10.53
2023-01-17 2324 5665000 1981 129265800 22.75 22.85 22.75 22.85 0.10 0.44% 22.80 82 22.85 113 10.58
2023-01-30 2324 19576000 8212 450827700 23.20 23.25 22.80 23.20 0.35 1.53% 23.15 297 23.20 719 10.74
2023-01-31 2324 23321000 6319 530350050 23.15 23.15 22.60 22.60 0.60 -2.59% 22.60 1264 22.65 4 10.46
2023-02-01 2324 9699000 4372 220668650 22.70 22.90 22.60 22.80 0.20 0.88% 22.80 37 22.85 400 10.56
2023-02-02 2324 12209000 4622 281050050 23.00 23.15 22.85 23.05 0.25 1.1% 23.00 754 23.05 33 10.67
2023-02-03 2324 7387000 2524 170109200 23.00 23.10 22.90 22.95 0.10 -0.43% 22.95 508 23.05 35 10.62
2023-02-06 2324 19505000 6092 456009200 23.00 23.60 23.00 23.40 0.45 1.96% 23.40 384 23.45 237 10.83
2023-02-07 2324 12911000 4235 304256800 23.45 23.70 23.40 23.60 0.20 0.85% 23.60 112 23.65 328 10.93
2023-02-08 2324 5652000 2709 133132900 23.60 23.70 23.45 23.50 0.10 -0.42% 23.50 337 23.55 122 10.88
2023-02-09 2324 7460000 2282 176078850 23.55 23.70 23.50 23.55 0.05 0.21% 23.55 602 23.60 929 10.90
2023-02-10 2324 11363125 2978 267400178 23.50 23.70 23.40 23.45 0.10 -0.42% 23.45 129 23.50 58 10.86
2023-02-13 2324 16653000 4017 392564550 23.50 23.75 23.25 23.70 0.25 1.07% 23.60 76 23.70 733 10.97
2023-02-14 2324 12581000 2813 296202350 23.70 23.75 23.45 23.50 0.20 -0.84% 23.50 131 23.55 46 10.88
2023-02-15 2324 11886000 3197 278919900 23.60 23.60 23.40 23.50 0.00 0% 23.45 6 23.50 59 10.88
2023-02-16 2324 19879000 4358 468844500 23.55 23.70 23.50 23.50 0.00 0% 23.50 1095 23.55 83 10.88
2023-02-17 2324 7587000 1934 178806850 23.50 23.60 23.50 23.55 0.05 0.21% 23.55 145 23.60 2017 10.90
2023-02-20 2324 6616000 1844 155997800 23.55 23.65 23.50 23.60 0.05 0.21% 23.55 104 23.60 1351 10.93
2023-02-21 2324 4726000 1791 111594000 23.60 23.65 23.50 23.65 0.05 0.21% 23.60 503 23.65 191 10.95
2023-02-22 2324 9833000 2339 232826000 23.55 23.80 23.50 23.70 0.05 0.21% 23.65 508 23.70 25 10.97
2023-02-23 2324 15080000 4891 361872450 23.75 24.20 23.70 24.15 0.45 1.9% 24.10 127 24.15 9 11.18
2023-02-24 2324 15975000 3330 386167550 24.15 24.30 24.00 24.15 0.00 0% 24.15 607 24.20 24 11.18
2023-03-01 2324 14794000 5406 358489500 24.15 24.35 24.10 24.25 0.10 0.41% 24.20 304 24.25 32 11.23
2023-03-02 2324 11880000 3704 287983000 24.25 24.35 24.05 24.25 0.00 0% 24.25 16 24.30 308 11.23
2023-03-03 2324 5256000 1797 128018800 24.30 24.40 24.25 24.40 0.15 0.62% 24.35 20 24.40 157 11.30
2023-03-06 2324 15673000 4830 387550050 24.50 24.85 24.40 24.85 0.45 1.84% 24.75 12 24.85 64 11.50
2023-03-07 2324 7649000 2297 189551650 24.85 24.85 24.70 24.85 0.00 0% 24.80 30 24.85 558 11.50
2023-03-08 2324 5857000 2212 145004750 24.75 24.85 24.65 24.80 0.05 -0.2% 24.75 91 24.80 97 11.48
2023-03-09 2324 9296000 2787 229945250 24.80 24.85 24.60 24.75 0.05 -0.2% 24.70 590 24.75 54 11.46
2023-03-10 2324 18323000 3824 451034150 24.50 24.75 24.45 24.65 0.10 -0.4% 24.60 165 24.65 315 11.41
2023-03-13 2324 25967000 5317 640701250 24.55 24.90 24.40 24.65 0.00 0% 24.65 506 24.70 65 11.41
2023-03-14 2324 18040000 4689 440935500 24.45 24.70 24.25 24.35 0.30 -1.22% 24.35 110 24.40 87 11.27
2023-03-15 2324 14272000 3394 347475000 24.45 24.55 24.20 24.25 0.10 -0.41% 24.25 157 24.30 186 11.23
2023-03-16 2324 27696000 5753 664339650 23.70 24.20 23.60 24.20 0.05 -0.21% 24.15 344 24.20 1716 11.20
2023-03-17 2324 26359000 3855 638378350 24.20 24.35 24.00 24.20 0.00 0% 24.15 720 24.20 650 14.49
2023-03-20 2324 13696000 2978 329484100 24.20 24.25 23.95 24.00 0.20 -0.83% 23.95 375 24.00 221 14.37
2023-03-21 2324 11314000 3413 275018100 24.40 24.40 24.10 24.30 0.30 1.25% 24.30 155 24.35 188 14.55
2023-03-22 2324 15418000 4750 379604300 24.35 24.70 24.35 24.70 0.40 1.65% 24.65 240 24.70 1366 14.79
2023-03-23 2324 19589000 5863 486904750 24.65 25.00 24.65 24.85 0.15 0.61% 24.80 513 24.85 69 14.88
2023-03-24 2324 14144000 4621 350228350 24.85 24.90 24.70 24.70 0.15 -0.6% 24.70 289 24.75 119 14.79
2023-03-27 2324 12199000 3310 302554500 24.80 24.90 24.70 24.75 0.05 0.2% 24.75 126 24.80 227 14.82
2023-03-28 2324 11043000 3641 272864950 24.75 24.80 24.55 24.70 0.05 -0.2% 24.65 470 24.70 129 14.79
2023-03-29 2324 12850000 3917 318174650 24.70 24.80 24.65 24.80 0.10 0.4% 24.75 156 24.80 231 14.85
2023-03-30 2324 23714000 8094 594251150 24.90 25.25 24.85 25.25 0.45 1.81% 25.20 102 25.25 242 15.12
2023-03-31 2324 15544000 4909 393778800 25.50 25.50 25.20 25.25 0.00 0% 25.25 273 25.30 312 15.12
2023-04-06 2324 20408000 8006 515265050 25.15 25.45 24.85 25.45 0.20 0.79% 25.40 574 25.45 244 15.24
2023-04-07 2324 17980000 4911 459514000 25.50 25.65 25.40 25.65 0.20 0.79% 25.60 293 25.65 495 15.36
2023-04-10 2324 11454000 4321 294141850 25.65 25.75 25.60 25.65 0.00 0% 25.60 465 25.65 28 15.36
2023-04-11 2324 15548000 5249 399572050 25.65 25.75 25.60 25.75 0.10 0.39% 25.70 6 25.75 1798 15.42
2023-04-12 2324 18024000 5443 463590850 25.75 25.80 25.60 25.75 0.00 0% 25.70 66 25.75 767 15.42
2023-04-13 2324 20428000 5524 523864400 25.75 25.80 25.50 25.55 0.20 -0.78% 25.55 590 25.60 6 15.30
2023-04-14 2324 17276000 4817 437652450 25.50 25.60 25.20 25.25 0.30 -1.17% 25.25 355 25.30 270 15.12
2023-04-17 2324 25778000 5487 649412550 25.25 25.40 25.05 25.15 0.10 -0.4% 25.15 91 25.20 615 15.06
2023-04-18 2324 15617000 3947 392410550 25.20 25.20 25.00 25.15 0.00 0% 25.15 125 25.20 1629 15.06
2023-04-19 2324 47031000 13387 1204613650 25.15 25.80 25.10 25.65 0.50 1.99% 25.60 794 25.65 24 15.36
2023-04-20 2324 38115000 12385 925391100 24.50 24.55 24.10 24.15 0.00 -5.85% 24.15 977 24.20 336 14.46
2023-04-21 2324 25731000 6369 629224650 24.35 24.60 24.20 24.40 0.25 1.04% 24.40 574 24.45 150 14.61
2023-04-24 2324 23940000 7995 573880700 24.25 24.30 23.85 23.95 0.45 -1.84% 23.95 113 24.00 701 14.34
2023-04-25 2324 18614000 5465 440742300 24.00 24.05 23.55 23.70 0.25 -1.04% 23.65 383 23.70 97 14.19
2023-04-26 2324 15244000 5303 361990500 23.70 23.95 23.60 23.75 0.05 0.21% 23.75 199 23.80 1410 14.22
2023-04-27 2324 6899000 2601 163899500 23.80 23.90 23.60 23.75 0.00 0% 23.70 165 23.75 18 14.22
2023-04-28 2324 12418000 3107 296848650 23.90 24.00 23.75 23.95 0.20 0.84% 23.90 252 23.95 406 14.34
2023-05-02 2324 17126000 7295 415098000 24.05 24.45 23.90 24.30 0.35 1.46% 24.25 134 24.30 74 14.55
2023-05-03 2324 14607000 4678 355083550 24.30 24.40 24.10 24.40 0.10 0.41% 24.35 3 24.40 548 14.61
2023-05-04 2324 7268000 3001 175687300 24.20 24.30 24.10 24.15 0.25 -1.02% 24.15 29 24.20 66 14.46
2023-05-05 2324 8723000 3052 210252600 24.25 24.25 24.00 24.15 0.00 0% 24.10 124 24.15 445 14.46
2023-05-08 2324 12697000 4248 311065100 24.30 24.65 24.20 24.60 0.45 1.86% 24.60 24 24.65 696 14.73
2023-05-09 2324 31192000 11009 787575100 24.70 25.45 24.70 25.35 0.75 3.05% 25.30 120 25.35 382 15.18
2023-05-10 2324 24019000 8931 611744450 25.40 25.60 25.10 25.60 0.25 0.99% 25.55 17 25.60 538 15.33
2023-05-11 2324 28256000 9473 726931100 25.75 25.85 25.55 25.85 0.25 0.98% 25.80 57 25.85 562 15.48
2023-05-12 2324 26342000 8152 678934100 25.85 25.95 25.40 25.85 0.00 0% 25.80 307 25.85 166 15.48
2023-05-15 2324 18672000 5839 482868150 25.85 26.00 25.70 25.90 0.05 0.19% 25.85 19 25.90 383 15.51
2023-05-16 2324 20174000 7630 522803700 26.00 26.00 25.65 26.00 0.10 0.39% 25.95 109 26.00 2469 17.33
2023-05-17 2324 32815637 11705 861261600 26.00 26.45 25.85 26.35 0.35 1.35% 26.35 50 26.40 896 17.57
2023-05-18 2324 28535000 8023 758545300 26.60 27.00 26.30 26.45 0.10 0.38% 26.40 48 26.45 250 17.63
2023-05-19 2324 26565000 6794 700496200 26.40 26.50 26.00 26.40 0.05 -0.19% 26.40 915 26.45 22 17.60
2023-05-22 2324 30795000 8799 822020200 26.60 26.95 26.25 26.70 0.30 1.14% 26.65 94 26.70 60 17.80
2023-05-23 2324 29412000 7725 774920350 26.70 26.70 26.15 26.45 0.25 -0.94% 26.40 135 26.45 314 17.63
2023-05-24 2324 33334000 10929 884886250 26.20 27.00 26.15 27.00 0.55 2.08% 26.90 122 27.00 1931 18.00
2023-05-25 2324 36399000 10304 984116200 27.00 27.35 26.80 27.35 0.35 1.3% 27.30 346 27.35 62 18.23
2023-05-26 2324 50002000 12925 1373235650 27.35 27.80 27.15 27.55 0.20 0.73% 27.50 103 27.55 38 18.37
2023-05-29 2324 57999000 18384 1636446750 27.75 28.65 27.70 28.15 0.60 2.18% 28.15 104 28.20 272 18.77
2023-05-30 2324 35050000 11732 965754650 28.40 28.45 27.25 27.55 0.60 -2.13% 27.50 134 27.55 1012 18.37
2023-05-31 2324 56313000 8476 1559627850 27.55 27.85 27.35 27.85 0.30 1.09% 27.85 49 27.90 508 18.57
2023-06-01 2324 34587000 9788 939322050 27.80 27.80 26.80 27.30 0.55 -1.97% 27.25 6 27.30 758 18.20
2023-06-02 2324 58902000 18660 1665777950 27.30 28.65 27.25 28.40 1.10 4.03% 28.35 177 28.40 511 18.93
2023-06-05 2324 24872000 7878 707178400 28.60 28.80 28.15 28.25 0.15 -0.53% 28.20 194 28.25 123 18.83
2023-06-06 2324 18124000 6098 508522050 28.25 28.45 27.90 28.00 0.25 -0.88% 27.95 50 28.00 127 18.67
2023-06-07 2324 23666000 7176 668135850 28.05 28.45 28.00 28.45 0.45 1.61% 28.40 103 28.45 99 18.97
2023-06-08 2324 33904000 8531 960190350 28.60 28.80 28.05 28.20 0.25 -0.88% 28.15 93 28.20 62 18.80
2023-06-09 2324 24712000 7885 708919250 28.45 28.85 28.40 28.85 0.65 2.3% 28.80 64 28.85 218 19.23
2023-06-12 2324 20257000 6713 579762150 29.00 29.10 28.30 28.50 0.35 -1.21% 28.45 83 28.50 500 19.00
2023-06-13 2324 31474000 8105 910519950 28.50 29.30 28.45 29.00 0.50 1.75% 28.95 32 29.00 91 19.33
2023-06-14 2324 24650000 7207 706069150 28.80 28.90 28.40 28.55 0.45 -1.55% 28.50 128 28.55 15 19.03
2023-06-15 2324 35381000 7302 1012185250 28.55 28.80 28.35 28.70 0.15 0.53% 28.65 210 28.70 557 19.13
2023-06-16 2324 86958000 21740 2147483647 28.80 30.55 28.75 29.90 1.20 4.18% 29.85 500 29.90 1479 19.93
2023-06-19 2324 69542000 21040 1970888550 29.75 29.75 27.65 28.55 1.35 -4.52% 28.50 789 28.55 227 19.03
2023-06-20 2324 33180000 6989 953019450 28.45 28.90 28.25 28.90 0.35 1.23% 28.85 1 28.90 619 19.27
2023-06-21 2324 31823000 8844 929313900 29.00 29.45 28.85 29.35 0.45 1.56% 29.30 6 29.35 233 19.57
2023-06-26 2324 23951000 5908 695868700 29.35 29.35 28.65 29.10 0.25 -0.85% 29.10 630 29.15 211 19.40
2023-06-27 2324 12842000 4927 368972400 29.00 29.00 28.55 28.75 0.35 -1.2% 28.70 16 28.75 57 19.17
2023-06-28 2324 13354000 4053 386923450 28.80 29.20 28.70 29.05 0.30 1.04% 29.00 5 29.05 727 19.37
2023-06-29 2324 45949000 12723 1363838850 29.15 30.35 29.05 29.50 0.45 1.55% 29.45 79 29.50 60 19.67
2023-06-30 2324 24525000 6861 713408400 29.30 29.40 28.85 29.25 0.25 -0.85% 29.20 10 29.25 3151 19.50
2023-07-03 2324 18587000 5414 551706350 29.25 30.00 29.20 29.70 0.45 1.54% 29.70 6 29.75 184 19.80
2023-07-04 2324 32578000 10464 981566000 30.00 30.70 29.55 30.25 0.55 1.85% 30.20 154 30.25 42 20.17
2023-07-05 2324 14056000 5985 424950800 30.25 30.60 29.95 30.05 0.20 -0.66% 30.05 150 30.10 116 20.03
2023-07-06 2324 17603000 6650 525314750 29.80 30.30 29.35 29.80 0.25 -0.83% 29.75 254 29.80 187 19.87
2023-07-07 2324 31133000 8548 906552250 29.35 29.45 28.85 29.20 0.60 -2.01% 29.15 160 29.20 180 19.47
2023-07-10 2324 26243000 8667 752215450 29.45 29.50 28.30 28.70 0.50 -1.71% 28.65 308 28.70 377 19.13
2023-07-11 2324 20188000 4582 580984350 28.60 28.95 28.50 28.95 0.25 0.87% 28.90 106 28.95 39 19.30
2023-07-12 2324 22333000 6669 656359650 29.15 29.60 29.10 29.55 0.60 2.07% 29.50 139 29.55 176 19.70
2023-07-13 2324 116915000 37204 2147483647 29.95 32.20 29.85 30.55 1.00 3.38% 30.55 238 30.60 46 20.37
2023-07-14 2324 51342000 16642 1558482550 30.95 31.30 29.60 30.50 0.05 -0.16% 30.50 171 30.55 101 20.33
2023-07-18 2324 246399000 84660 2147483647 36.60 36.90 33.70 34.45 0.90 12.95% 34.45 425 34.50 270 22.97
2023-07-19 2324 162817000 60115 2147483647 34.00 34.30 31.05 31.10 3.35 -9.72% 31.10 52 31.15 529 20.73
2023-07-20 2324 62343000 22852 1910567900 30.70 31.40 30.25 30.45 0.65 -2.09% 30.45 45 30.50 34 20.30
2023-07-21 2324 53366000 20146 1642701150 30.00 31.30 29.85 31.05 0.60 1.97% 31.05 259 31.10 827 20.70
2023-07-24 2324 49777000 18351 1570476700 31.05 31.90 31.00 31.65 0.60 1.93% 31.65 110 31.70 813 21.10
2023-07-25 2324 53041000 20685 1710824500 32.10 32.80 31.80 31.80 0.15 0.47% 31.80 1043 31.85 614 21.20
2023-07-27 2324 25639000 12331 801333100 31.75 32.10 30.90 30.95 0.70 -2.67% 30.90 874 30.95 4 20.63
2023-07-28 2324 26485000 10341 821246800 31.00 31.30 30.65 31.30 0.35 1.13% 31.30 19 31.35 91 20.87
2023-07-31 2324 46047000 14604 1416843600 31.50 31.85 30.10 30.45 0.85 -2.72% 30.40 158 30.45 232 20.30
2023-08-01 2324 17594000 6616 531607750 30.45 30.60 29.85 30.30 0.15 -0.49% 30.25 259 30.30 73 20.20
2023-08-02 2324 38556000 13529 1142746450 30.00 30.40 29.10 29.45 0.85 -2.81% 29.45 244 29.50 72 19.63
2023-08-04 2324 20826000 7032 621292950 29.30 30.30 29.15 30.05 0.60 2.04% 30.00 189 30.05 121 20.03
2023-08-07 2324 28901000 10145 888039950 29.95 31.15 29.85 30.95 0.90 3% 30.95 31 31.00 200 20.63
2023-08-08 2324 33466000 10447 1045927750 30.90 31.60 30.70 31.40 0.45 1.45% 31.35 61 31.40 340 20.93
2023-08-09 2324 19641000 7062 617211750 31.35 31.60 31.10 31.55 0.15 0.48% 31.50 6 31.55 298 21.03
2023-08-10 2324 30371000 12318 912142150 30.50 30.80 29.70 30.00 1.55 -4.91% 29.95 12 30.00 432 20.00
2023-08-11 2324 32622000 11218 1002494450 30.10 31.20 29.90 30.75 0.75 2.5% 30.70 114 30.75 94 20.50
2023-08-14 2324 114813000 46170 2147483647 31.75 33.70 31.30 32.75 2.00 6.5% 32.70 203 32.75 119 21.83
2023-08-15 2324 250689000 77976 2147483647 34.00 36.00 34.00 35.80 3.05 9.31% 35.75 66 35.80 55 23.71
2023-08-16 2324 146616000 53371 2147483647 34.85 35.95 33.65 35.95 0.15 0.42% 35.90 49 35.95 15 23.81
2023-08-17 2324 176390000 72163 2147483647 36.30 37.65 36.10 37.00 1.05 2.92% 36.95 255 37.00 221 24.50
2023-08-18 2324 112596000 48505 2147483647 36.50 37.35 34.25 34.75 2.25 -6.08% 34.75 475 34.80 567 23.01
2023-08-21 2324 63613000 24538 2147483647 35.60 35.75 34.60 34.65 0.10 -0.29% 34.65 497 34.70 41 22.95
2023-08-22 2324 70413000 29311 2147483647 35.90 36.15 34.65 34.75 0.10 0.29% 34.75 322 34.80 146 23.01
2023-08-23 2324 46540000 17660 1602829850 34.80 34.80 34.15 34.40 0.35 -1.01% 34.40 135 34.45 104 22.78
2023-08-24 2324 86082000 31254 2147483647 35.20 35.50 33.60 33.95 0.45 -1.31% 33.95 660 34.00 295 22.48
2023-08-25 2324 58290000 18585 1927930100 33.10 33.65 32.70 33.15 0.80 -2.36% 33.10 203 33.15 404 21.95
2023-08-28 2324 32761000 10241 1076565300 33.10 33.15 32.40 33.00 0.15 -0.45% 33.00 456 33.05 227 21.85
2023-08-29 2324 33402000 11977 1111465550 33.20 33.80 32.90 33.35 0.35 1.06% 33.30 4 33.35 227 22.09
2023-08-30 2324 27456000 11798 907004050 33.75 33.80 32.75 32.90 0.45 -1.35% 32.85 360 32.90 1 21.79
2023-08-31 2324 52574000 17420 1678863800 32.55 32.60 31.65 31.90 1.00 -3.04% 31.85 829 31.90 2599 21.13
2023-09-01 2324 22340000 8451 712946550 32.00 32.30 31.70 31.80 0.10 -0.31% 31.80 21 31.85 176 21.06
2023-09-04 2324 23723000 8829 750439700 31.70 31.85 31.40 31.85 0.05 0.16% 31.85 35 31.90 206 21.09
2023-09-05 2324 27613000 9712 882261400 31.95 32.35 31.70 32.00 0.15 0.47% 31.95 352 32.00 4109 21.19
2023-09-06 2324 22741000 8107 727111300 32.00 32.20 31.80 32.00 0.00 0% 31.95 67 32.00 4700 21.19
2023-09-07 2324 22041000 9006 696242850 31.90 32.00 31.30 31.40 0.60 -1.88% 31.40 45 31.45 230 20.79
2023-09-08 2324 15581000 6123 494195300 31.50 31.90 31.30 31.75 0.35 1.11% 31.75 160 31.80 205 21.03
2023-09-11 2324 29219000 10461 903123450 31.45 31.50 30.50 30.80 0.95 -2.99% 30.80 210 30.85 65 20.40
2023-09-12 2324 25058000 9167 781881650 31.00 31.65 30.60 31.35 0.55 1.79% 31.35 231 31.40 53 20.76
2023-09-13 2324 12387000 5134 387807150 31.50 31.50 31.05 31.40 0.05 0.16% 31.40 42 31.45 198 20.79
2023-09-14 2324 22226000 8638 708657850 31.75 32.15 31.55 31.85 0.45 1.43% 31.85 189 31.90 5 21.09
2023-09-15 2324 35293000 6251 1121355150 32.00 32.00 31.50 31.80 0.05 -0.16% 31.80 147 31.85 445 21.06
2023-09-18 2324 15690000 6467 488450050 31.50 31.60 31.00 31.05 0.75 -2.36% 31.05 182 31.10 53 20.56
2023-09-19 2324 11523000 4210 357926250 31.30 31.45 30.80 30.95 0.10 -0.32% 30.90 1091 30.95 7 20.50
2023-09-20 2324 18910000 7003 581749250 30.90 31.25 30.50 30.55 0.40 -1.29% 30.55 172 30.60 33 20.23
2023-09-21 2324 22322000 7056 677516550 30.30 30.65 30.00 30.55 0.00 0% 30.55 86 30.60 221 20.23
2023-09-22 2324 11358000 5009 348506050 30.50 30.85 30.40 30.85 0.30 0.98% 30.80 44 30.85 115 20.43
2023-09-25 2324 6719000 3133 205885300 30.90 30.90 30.50 30.60 0.25 -0.81% 30.60 301 30.65 31 20.26
2023-09-26 2324 11179000 4380 343566400 30.55 30.90 30.40 30.70 0.10 0.33% 30.70 130 30.75 116 20.33
2023-09-27 2324 12858000 3965 398004750 30.70 31.10 30.60 31.00 0.30 0.98% 30.95 98 31.00 29 20.53
2023-09-28 2324 18638000 6884 574782150 31.25 31.30 30.60 30.70 0.30 -0.97% 30.70 621 30.75 35 20.33
2023-10-02 2324 23963000 6834 741757250 31.00 31.30 30.70 30.90 0.20 0.65% 30.90 293 30.95 82 20.46
2023-10-03 2324 19813000 5006 615606650 30.90 31.30 30.80 30.90 0.00 0% 30.90 309 30.95 10 20.46
2023-10-04 2324 14204000 5404 432571950 30.55 30.65 30.20 30.50 0.40 -1.29% 30.50 170 30.55 100 20.20
2023-10-05 2324 15211000 4513 467377100 30.70 30.90 30.50 30.85 0.35 1.15% 30.80 285 30.85 179 20.43
2023-10-06 2324 21113000 5598 644618700 30.90 31.05 30.35 30.50 0.35 -1.13% 30.45 650 30.50 512 20.20
2023-10-11 2324 29001000 8810 893002900 30.60 31.10 30.50 30.80 0.30 0.98% 30.75 717 30.80 14 20.40
2023-10-12 2324 17276000 5271 530577450 31.05 31.10 30.45 30.80 0.00 0% 30.80 335 30.85 64 20.40
2023-10-13 2324 31720000 10394 953367150 30.60 30.65 29.70 30.20 0.60 -1.95% 30.20 293 30.25 219 20.00
2023-10-16 2324 23654000 8461 699673150 30.00 30.10 29.30 29.50 0.70 -2.32% 29.50 185 29.55 60 19.54
2023-10-17 2324 15826000 5848 466814400 29.70 29.75 29.30 29.35 0.15 -0.51% 29.35 413 29.40 23 19.44
2023-10-18 2324 31369000 8980 904838450 29.35 29.55 28.50 28.95 0.40 -1.36% 28.90 280 28.95 180 19.17
2023-10-19 2324 20651000 5601 602601900 28.75 29.50 28.75 29.25 0.30 1.04% 29.25 361 29.30 62 19.37
2023-10-20 2324 18544000 5639 534515400 28.90 29.10 28.60 28.80 0.45 -1.54% 28.80 53 28.85 37 19.07
2023-10-23 2324 9646000 3879 275005800 28.70 28.80 28.40 28.45 0.35 -1.22% 28.45 480 28.50 210 18.84
2023-10-24 2324 20659000 6805 602025600 28.50 29.55 28.50 29.45 1.00 3.51% 29.40 206 29.45 256 19.50
2023-10-25 2324 13028202 6034 381452435 29.70 29.80 29.05 29.05 0.40 -1.36% 29.05 80 29.10 21 19.24
2023-10-26 2324 19320000 5438 561736100 28.85 29.30 28.55 29.05 0.00 0% 29.00 443 29.05 149 19.24
2023-10-27 2324 11989000 5008 351873950 29.35 29.80 29.05 29.05 0.00 0% 29.05 236 29.10 1 19.24
2023-10-30 2324 10729000 4255 309684400 29.15 29.40 28.75 28.80 0.25 -0.86% 28.75 805 28.80 9 19.07
2023-10-31 2324 24769000 6385 701443400 28.85 29.00 28.05 28.05 0.75 -2.6% 28.05 196 28.10 1 18.58
2023-11-01 2324 12065000 4910 345924050 28.35 28.90 28.30 28.70 0.65 2.32% 28.70 66 28.75 28 19.01
2023-11-02 2324 8043000 3879 235061450 29.10 29.40 29.10 29.10 0.40 1.39% 29.10 271 29.15 7 19.27
2023-11-03 2324 9511000 3870 275700050 29.35 29.35 28.85 28.95 0.15 -0.52% 28.95 237 29.00 3 19.17
2023-11-06 2324 14799000 6197 440221700 29.40 29.95 29.25 29.80 0.85 2.94% 29.80 25 29.85 245 19.74
2023-11-07 2324 10725000 4440 314777400 29.50 29.55 29.15 29.40 0.40 -1.34% 29.35 23 29.40 5 19.47
2023-11-08 2324 12110000 5160 362746950 29.60 30.10 29.50 29.95 0.55 1.87% 29.90 25 29.95 126 19.83
2023-11-09 2324 15832000 5726 468373400 29.90 29.90 29.30 29.60 0.35 -1.17% 29.60 382 29.65 2 19.60
2023-11-10 2324 9738000 4334 288710750 29.45 29.90 29.25 29.75 0.15 0.51% 29.75 48 29.80 75 19.70
2023-11-13 2324 15895000 6105 478735450 30.05 30.30 29.95 30.10 0.35 1.18% 30.05 327 30.10 22 19.93
2023-11-14 2324 18233000 5736 548878000 29.90 30.40 29.75 30.25 0.15 0.5% 30.25 56 30.30 277 20.03
2023-11-15 2324 12935000 5499 392385000 30.60 30.75 30.00 30.25 0.00 0% 30.20 6 30.25 36 18.91
2023-11-16 2324 9113000 3646 274483600 30.30 30.45 30.00 30.00 0.25 -0.83% 30.00 564 30.05 100 18.75
2023-11-17 2324 12732000 5203 386144150 30.20 30.50 30.00 30.35 0.35 1.17% 30.30 10 30.35 352 18.97
2023-11-20 2324 11578000 4863 353274500 30.40 30.75 30.10 30.75 0.40 1.32% 30.70 104 30.75 147 19.22
2023-11-21 2324 29657000 9651 920742350 30.95 31.25 30.65 31.20 0.45 1.46% 31.15 15 31.20 790 19.50
2023-11-22 2324 13788000 6080 425906150 31.20 31.30 30.60 30.80 0.40 -1.28% 30.80 59 30.85 23 19.25
2023-11-23 2324 10061000 4610 308646800 30.85 30.95 30.45 30.65 0.15 -0.49% 30.65 60 30.70 108 19.16
2023-11-24 2324 9718000 3412 295713900 30.70 30.75 30.25 30.25 0.40 -1.31% 30.25 691 30.30 3 18.91
2023-11-27 2324 13869000 4932 424570700 30.50 31.05 30.35 30.35 0.10 0.33% 30.35 240 30.40 30 18.97
2023-11-28 2324 15126000 5494 464510150 30.65 30.95 30.25 30.65 0.30 0.99% 30.65 53 30.70 10 19.16
2023-11-29 2324 14026000 5383 433311950 30.65 31.10 30.65 30.75 0.10 0.33% 30.75 565 30.80 3 19.22
2023-11-30 2324 34335000 5824 1058520900 30.70 30.90 30.35 30.90 0.15 0.49% 30.85 214 30.90 705 19.31
2023-12-01 2324 14956000 5686 456181750 30.95 31.00 30.35 30.35 0.55 -1.78% 30.35 27 30.40 1 18.97
2023-12-04 2324 8821000 3671 270648450 30.45 30.85 30.45 30.60 0.25 0.82% 30.60 542 30.65 2 19.12
2023-12-05 2324 11964000 4870 363827050 30.50 30.75 30.30 30.40 0.20 -0.65% 30.40 120 30.45 28 19.00
2023-12-06 2324 21958000 9863 684942200 30.55 31.50 30.50 31.25 0.85 2.8% 31.20 348 31.25 145 19.53
2023-12-07 2324 12484000 5748 389129600 31.25 31.60 30.95 30.95 0.30 -0.96% 30.95 229 31.00 1 19.34
2023-12-08 2324 8582000 3826 268225450 31.35 31.40 31.15 31.20 0.25 0.81% 31.20 71 31.25 1 19.50
2023-12-11 2324 30283000 10557 968138450 31.50 32.20 31.45 32.20 1.00 3.21% 32.15 3 32.20 1544 20.12
2023-12-12 2324 19484000 7157 626047350 32.55 32.60 31.85 32.00 0.20 -0.62% 32.00 4 32.05 226 20.00
2023-12-13 2324 50240000 19406 1671992250 32.40 33.95 32.10 33.75 1.75 5.47% 33.70 136 33.75 621 21.09
2023-12-14 2324 45385000 17927 1535872350 34.10 34.35 33.40 33.65 0.10 -0.3% 33.60 63 33.65 99 21.03
2023-12-15 2324 30885000 9661 1024348000 33.65 33.80 33.00 33.05 0.60 -1.78% 33.05 228 33.15 35 20.66
2023-12-18 2324 81525000 28521 2147483647 33.40 36.20 33.20 34.60 1.55 4.69% 34.60 47 34.65 676 21.62
2023-12-19 2324 49686000 15430 1688003900 34.60 34.75 33.50 34.00 0.60 -1.73% 33.95 14 34.00 561 21.25
2023-12-20 2324 289513000 69251 2147483647 36.30 37.40 35.75 37.40 3.40 10% 37.40 51364 0.00 0 23.38
2023-12-21 2324 149191000 53343 2147483647 36.50 37.60 36.35 36.70 0.70 -1.87% 36.70 55 36.75 432 22.94
2023-12-22 2324 70039000 25377 2147483647 36.70 36.75 35.80 36.10 0.60 -1.63% 36.10 465 36.15 18 22.56
2023-12-25 2324 129393000 50161 2147483647 36.45 37.90 36.00 37.10 1.00 2.77% 37.10 201 37.15 461 23.19
2023-12-26 2324 177568000 68335 2147483647 37.15 39.60 36.85 39.05 1.95 5.26% 39.00 310 39.05 240 24.41
2023-12-27 2324 183718000 67228 2147483647 39.50 40.85 39.30 40.20 1.15 2.94% 40.20 37 40.25 425 25.12
2023-12-28 2324 113880000 43561 2147483647 39.55 40.15 38.85 38.95 1.25 -3.11% 38.95 204 39.00 231 24.34
2023-12-29 2324 88646000 37492 2147483647 39.45 40.45 38.85 39.85 0.90 2.31% 39.85 431 39.90 599 24.91