華泰(2329)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　　17.65
0
0%		17.60
-0.05
-0.28%		17.80
0.2
1.14%		18.05
0.25
1.4%		 　18.35
0.3
1.66%		18.15
-0.2
-1.09%		18.25
0.1
0.55%		18.00
-0.25
-1.37%		17.80
-0.2
-1.11%		 　17.80
0
0%		17.85
0.05
0.28%		 　　　　　　　　　　　18.10
0.25
1.4%		18.60
0.5
2.76%		18.02
2 月18.85
0.25
1.34%		20.10
1.25
6.63%		19.80
-0.3
-1.49%		 　19.65
-0.15
-0.76%		19.65
0
0%		19.55
-0.1
-0.51%		19.45
-0.1
-0.51%		19.10
-0.35
-1.8%		 　19.00
-0.1
-0.52%		19.05
0.05
0.26%		19.00
-0.05
-0.26%		19.55
0.55
2.89%		20.00
0.45
2.3%		 　19.90
-0.1
-0.5%		19.55
-0.35
-1.76%		19.60
0.05
0.26%		19.90
0.3
1.53%		19.65
-0.25
-1.26%		 19.6
3 月19.85
0.2
1.02%		19.80
-0.05
-0.25%		20.05
0.25
1.26%		 　20.00
-0.05
-0.25%		20.35
0.35
1.75%		21.00
0.65
3.19%		20.95
-0.05
-0.24%		20.30
-0.65
-3.1%		 　20.15
-0.15
-0.74%		19.95
-0.2
-0.99%		19.85
-0.1
-0.5%		19.45
-0.4
-2.02%		19.75
0.3
1.54%		 　19.65
-0.1
-0.51%		19.75
0.1
0.51%		19.75
0
0%		20.10
0.35
1.77%		20.20
0.1
0.5%		 　20.90
0.7
3.47%		20.50
-0.4
-1.91%		20.65
0.15
0.73%		20.50
-0.15
-0.73%		20.55
0.05
0.24%		20.17
4 月 　　　　21.00
0.45
2.19%		20.70
-0.3
-1.43%		 　20.50
-0.2
-0.97%		20.50
0
0%		22.35
1.85
9.02%		21.50
-0.85
-3.8%		21.15
-0.35
-1.63%		 　22.00
0.85
4.02%		21.50
-0.5
-2.27%		21.30
-0.2
-0.93%		20.85
-0.45
-2.11%		20.30
-0.55
-2.64%		 　20.20
-0.1
-0.49%		19.75
-0.45
-2.23%		19.60
-0.15
-0.76%		19.45
-0.15
-0.77%		19.55
0.1
0.51%		 20.61
5 月　19.60
0.05
0.26%		19.35
-0.25
-1.28%		19.20
-0.15
-0.78%		19.60
0.4
2.08%		 　19.50
-0.1
-0.51%		19.40
-0.1
-0.51%		19.45
0.05
0.26%		18.80
-0.65
-3.34%		18.80
0
0%		 　18.65
-0.15
-0.8%		19.00
0.35
1.88%		19.05
0.05
0.26%		19.25
0.2
1.05%		19.20
-0.05
-0.26%		 　19.55
0.35
1.82%		19.50
-0.05
-0.26%		19.50
0
0%		19.40
-0.1
-0.51%		19.80
0.4
2.06%		 　20.55
0.75
3.79%		20.70
0.15
0.73%		21.15
0.45
2.17%		19.51
6 月20.95
-0.2
-0.95%		21.10
0.15
0.72%		 　21.65
0.55
2.61%		21.90
0.25
1.15%		22.05
0.15
0.68%		22.50
0.45
2.04%		23.00
0.5
2.22%		 　22.95
-0.05
-0.22%		23.30
0.35
1.53%		24.20
0.9
3.86%		23.90
-0.3
-1.24%		23.15
-0.75
-3.14%		 　23.25
0.1
0.43%		23.20
-0.05
-0.22%		23.45
0.25
1.08%		 　　　22.80
-0.65
-2.77%		22.75
-0.05
-0.22%		22.80
0.05
0.22%		22.50
-0.3
-1.32%		23.00
0.5
2.22%		 22.77
7 月　　24.30
1.3
5.65%		25.90
1.6
6.58%		27.55
1.65
6.37%		27.50
-0.05
-0.18%		26.60
-0.9
-3.27%		 　27.65
1.05
3.95%		28.00
0.35
1.27%		28.10
0.1
0.36%		29.00
0.9
3.2%		30.45
1.45
5%		 　　33.25
2.8
9.2%		30.80
-2.45
-7.37%		30.70
-0.1
-0.32%		32.30
1.6
5.21%		 　35.50
3.2
9.91%		39.05
3.55
10%		 43.85
4.8
12.29%		48.20
4.35
9.92%		 44.95
-3.25
-6.74%		33.75
8 月45.60
0.65
1.45%		43.20
-2.4
-5.26%		 47.00
3.8
8.8%		 　49.15
2.15
4.57%		50.60
1.45
2.95%		48.10
-2.5
-4.94%		43.80
-4.3
-8.94%		45.40
1.6
3.65%		 　45.25
-0.15
-0.33%		46.80
1.55
3.43%		48.90
2.1
4.49%		48.05
-0.85
-1.74%		47.40
-0.65
-1.35%		 　46.20
-1.2
-2.53%		46.65
0.45
0.97%		45.95
-0.7
-1.5%		45.85
-0.1
-0.22%		44.85
-1
-2.18%		 　43.35
-1.5
-3.34%		44.25
0.9
2.08%		44.90
0.65
1.47%		47.30
2.4
5.35%		46.28
9 月45.00
-2.3
-4.86%		 　44.25
-0.75
-1.67%		45.05
0.8
1.81%		45.35
0.3
0.67%		45.90
0.55
1.21%		44.25
-1.65
-3.59%		 　42.45
-1.8
-4.07%		41.80
-0.65
-1.53%		41.75
-0.05
-0.12%		42.45
0.7
1.68%		42.80
0.35
0.82%		 　41.65
-1.15
-2.69%		41.55
-0.1
-0.24%		41.40
-0.15
-0.36%		40.75
-0.65
-1.57%		41.75
1
2.45%		 　41.55
-0.2
-0.48%		41.00
-0.55
-1.32%		41.30
0.3
0.73%		42.00
0.7
1.69%		 42.77
10 月　43.65
1.65
3.93%		43.70
0.05
0.11%		43.00
-0.7
-1.6%		43.20
0.2
0.47%		43.70
0.5
1.16%		 　　　43.50
-0.2
-0.46%		44.20
0.7
1.61%		43.30
-0.9
-2.04%		 　42.60
-0.7
-1.62%		42.55
-0.05
-0.12%		41.40
-1.15
-2.7%		41.35
-0.05
-0.12%		41.65
0.3
0.73%		 　42.25
0.6
1.44%		43.40
1.15
2.72%		42.50
-0.9
-2.07%		43.40
0.9
2.12%		42.60
-0.8
-1.84%		 　43.15
0.55
1.29%		41.40
-1.75
-4.06%		42.83
11 月42.05
0.65
1.57%		43.55
1.5
3.57%		44.15
0.6
1.38%		 　44.35
0.2
0.45%		44.55
0.2
0.45%		49.00
4.45
9.99%		46.40
-2.6
-5.31%		47.10
0.7
1.51%		 　47.80
0.7
1.49%		48.40
0.6
1.26%		48.90
0.5
1.03%		47.60
-1.3
-2.66%		48.60
1
2.1%		 　49.05
0.45
0.93%		48.85
-0.2
-0.41%		49.10
0.25
0.51%		48.20
-0.9
-1.83%		47.80
-0.4
-0.83%		 　48.25
0.45
0.94%		53.00
4.75
9.84%		58.30
5.3
10%		59.30
1
1.72%		 48.81
12 月64.00
4.7
7.93%		 　64.90
0.9
1.41%		63.70
-1.2
-1.85%		62.30
-1.4
-2.2%		61.50
-0.8
-1.28%		60.60
-0.9
-1.46%		 　60.50
-0.1
-0.17%		60.20
-0.3
-0.5%		61.60
1.4
2.33%		60.60
-1
-1.62%		58.50
-2.1
-3.47%		 　57.60
-0.9
-1.54%		56.40
-1.2
-2.08%		56.60
0.2
0.35%		55.20
-1.4
-2.47%		55.20
0
0%		 　55.10
-0.1
-0.18%		55.60
0.5
0.91%		54.70
-0.9
-1.62%		54.20
-0.5
-0.91%		54.50
0.3
0.55%		　　58.86

說明:最高漲幅:12.29%最低跌幅:-8.94% 最高價:64.90最低價:17.60平均價:33.28,灰色底表示週末,漲155天(145.85)元,跌137天(-87.7)元,平盤9天
12%=2,10%=7,9%=5,8%=2,7%=2,6%=3,5%=5,4%=14,3%=11,2%=31,1%=53,0%=29,-0%=1,-1%=4,-2%=4,-3%=5,-4%=16,-5%=30,-6%=33,-7%=44,

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 2329 887000 508 15586200 17.55 17.75 17.40 17.65 0.10 0% 17.60 30 17.65 1 7.42
2023-01-04 2329 736000 406 13046950 17.75 17.90 17.60 17.60 0.05 -0.28% 17.60 2 17.65 75 7.40
2023-01-05 2329 1088000 656 19439100 17.80 18.00 17.75 17.80 0.20 1.14% 17.75 7 17.80 7 7.48
2023-01-06 2329 2713000 1088 49011450 17.85 18.30 17.75 18.05 0.25 1.4% 18.05 12 18.10 18 7.58
2023-01-09 2329 1725000 841 31535750 18.20 18.40 18.10 18.35 0.30 1.66% 18.35 13 18.40 183 7.71
2023-01-10 2329 1083000 514 19696500 18.35 18.35 18.10 18.15 0.20 -1.09% 18.15 27 18.20 35 7.63
2023-01-11 2329 1116000 499 20332700 18.15 18.35 18.10 18.25 0.10 0.55% 18.20 10 18.25 40 7.67
2023-01-12 2329 835000 423 15153950 18.40 18.40 18.00 18.00 0.25 -1.37% 18.00 66 18.05 4 7.56
2023-01-13 2329 884000 456 15838500 18.20 18.20 17.75 17.80 0.20 -1.11% 17.75 34 17.80 29 7.48
2023-01-16 2329 590000 343 10508550 17.90 17.95 17.65 17.80 0.00 0% 17.75 18 17.80 26 7.48
2023-01-17 2329 656000 345 11676150 17.85 17.90 17.70 17.85 0.05 0.28% 17.80 6 17.85 72 7.50
2023-01-30 2329 1473000 701 26732950 18.15 18.30 17.95 18.10 0.25 1.4% 18.10 47 18.15 29 7.60
2023-01-31 2329 4199000 1451 77878200 18.10 18.80 18.05 18.60 0.50 2.76% 18.60 29 18.65 55 7.82
2023-02-01 2329 6137000 1973 115963600 18.70 19.10 18.60 18.85 0.25 1.34% 18.85 97 18.90 92 7.92
2023-02-02 2329 25527000 8632 505034050 19.10 20.20 19.00 20.10 1.25 6.63% 20.10 119 20.15 193 8.45
2023-02-03 2329 7326000 3094 145120300 19.90 20.00 19.65 19.80 0.30 -1.49% 19.80 75 19.85 180 8.32
2023-02-06 2329 3299000 1497 64443700 19.65 19.70 19.35 19.65 0.15 -0.76% 19.60 27 19.65 89 8.26
2023-02-07 2329 1686000 875 33127650 19.60 19.80 19.50 19.65 0.00 0% 19.65 16 19.70 46 8.26
2023-02-08 2329 2945000 1278 57854100 19.75 19.85 19.50 19.55 0.10 -0.51% 19.55 26 19.60 45 8.21
2023-02-09 2329 1849000 740 35978950 19.45 19.55 19.30 19.45 0.10 -0.51% 19.40 59 19.45 20 8.17
2023-02-10 2329 2225408 1222 42804471 19.60 19.65 19.10 19.10 0.35 -1.8% 19.10 42 19.15 10 8.03
2023-02-13 2329 1245000 599 23661250 19.10 19.15 18.90 19.00 0.10 -0.52% 19.00 46 19.05 5 7.98
2023-02-14 2329 1828000 784 34993000 19.10 19.30 19.05 19.05 0.05 0.26% 19.05 128 19.10 10 8.00
2023-02-15 2329 1816000 838 34448500 19.05 19.20 18.80 19.00 0.05 -0.26% 18.95 8 19.00 10 7.98
2023-02-16 2329 4971000 1903 96860300 19.05 19.75 19.05 19.55 0.55 2.89% 19.55 44 19.60 9 8.21
2023-02-17 2329 11377000 3645 225848950 19.35 20.10 19.35 20.00 0.45 2.3% 19.95 343 20.00 24 8.40
2023-02-20 2329 3876000 1561 76957200 19.95 20.00 19.75 19.90 0.10 -0.5% 19.85 37 19.90 35 8.36
2023-02-21 2329 2418000 1148 47571950 19.90 19.95 19.55 19.55 0.35 -1.76% 19.55 104 19.60 15 8.21
2023-02-22 2329 2565000 990 49863400 19.40 19.65 19.25 19.60 0.05 0.26% 19.55 52 19.60 26 8.24
2023-02-23 2329 3870000 1551 76532900 19.70 20.00 19.55 19.90 0.30 1.53% 19.90 113 19.95 105 8.36
2023-02-24 2329 4167000 1766 82825150 20.05 20.15 19.65 19.65 0.25 -1.26% 19.65 49 19.70 54 9.97
2023-03-01 2329 3793000 1457 75308900 19.55 20.00 19.45 19.85 0.20 1.02% 19.85 52 19.90 69 10.08
2023-03-02 2329 1886000 845 37482800 19.95 20.05 19.75 19.80 0.05 -0.25% 19.80 26 19.85 16 10.05
2023-03-03 2329 7380000 2808 148573850 19.95 20.35 19.90 20.05 0.25 1.26% 20.00 285 20.05 48 10.18
2023-03-06 2329 3321000 1257 66626750 20.15 20.25 19.95 20.00 0.05 -0.25% 20.00 41 20.05 11 10.15
2023-03-07 2329 3550000 1495 71968600 20.10 20.45 20.05 20.35 0.35 1.75% 20.30 79 20.35 61 10.33
2023-03-08 2329 10645000 4034 221029950 20.35 21.20 20.15 21.00 0.65 3.19% 20.95 29 21.00 116 10.66
2023-03-09 2329 5004000 1864 104711050 21.10 21.20 20.75 20.95 0.05 -0.24% 20.90 114 20.95 16 10.63
2023-03-10 2329 4043000 1823 82051150 20.50 20.70 20.05 20.30 0.65 -3.1% 20.30 6 20.35 40 10.30
2023-03-13 2329 1950000 819 39188700 20.30 20.30 19.85 20.15 0.15 -0.74% 20.10 62 20.15 24 10.23
2023-03-14 2329 1412000 674 28329550 20.05 20.25 19.95 19.95 0.20 -0.99% 19.95 66 20.00 29 10.13
2023-03-15 2329 1906000 790 38202000 20.15 20.30 19.85 19.85 0.10 -0.5% 19.80 150 19.85 9 10.08
2023-03-16 2329 2201000 1066 42897500 19.75 19.80 19.25 19.45 0.40 -2.02% 19.40 62 19.45 38 9.87
2023-03-17 2329 1697000 705 33558350 19.75 20.10 19.55 19.75 0.30 1.54% 19.75 12 19.80 3 10.03
2023-03-20 2329 1004000 474 19755250 19.80 19.90 19.60 19.65 0.10 -0.51% 19.65 32 19.70 19 9.97
2023-03-21 2329 977000 515 19370850 19.95 20.00 19.75 19.75 0.10 0.51% 19.75 96 19.80 68 10.03
2023-03-22 2329 977000 459 19404400 19.95 20.00 19.75 19.75 0.00 0% 19.75 24 19.85 18 10.03
2023-03-23 2329 3801000 1561 76283550 19.70 20.35 19.65 20.10 0.35 1.77% 20.10 19 20.15 8 10.20
2023-03-24 2329 5426000 2191 110434950 20.30 20.60 20.20 20.20 0.10 0.5% 20.15 113 20.20 39 10.25
2023-03-27 2329 10624000 3941 220773600 20.10 21.00 20.00 20.90 0.70 3.47% 20.85 191 20.90 87 10.61
2023-03-28 2329 5779000 2171 118236400 20.70 20.90 20.20 20.50 0.40 -1.91% 20.50 34 20.55 112 10.41
2023-03-29 2329 13998000 5204 292354500 20.95 21.20 20.60 20.65 0.15 0.73% 20.65 75 20.70 29 10.48
2023-03-30 2329 4271000 1680 88395450 20.85 20.90 20.45 20.50 0.15 -0.73% 20.50 159 20.55 41 10.41
2023-03-31 2329 3042000 1271 62910350 20.70 20.85 20.55 20.55 0.05 0.24% 20.55 79 20.60 5 10.43
2023-04-06 2329 4030000 1621 84235850 20.60 21.05 20.55 21.00 0.45 2.19% 20.95 2 21.00 435 10.66
2023-04-07 2329 2750000 1319 57309350 21.35 21.35 20.65 20.70 0.30 -1.43% 20.70 35 20.75 60 10.51
2023-04-10 2329 1912000 882 39313650 20.70 20.85 20.45 20.50 0.20 -0.97% 20.50 57 20.55 1 10.41
2023-04-11 2329 1172000 614 24089100 20.60 20.65 20.45 20.50 0.00 0% 20.50 2 20.55 90 10.41
2023-04-12 2329 25851000 9460 562760750 20.55 22.45 20.55 22.35 1.85 9.02% 22.30 305 22.35 117 11.35
2023-04-13 2329 11151000 5024 240974650 22.00 22.10 21.35 21.50 0.85 -3.8% 21.45 53 21.50 41 10.91
2023-04-14 2329 5249000 2591 111717900 21.50 21.60 21.10 21.15 0.35 -1.63% 21.10 177 21.15 129 10.74
2023-04-17 2329 22255000 7877 490910900 21.20 22.40 21.10 22.00 0.85 4.02% 22.00 390 22.05 50 11.17
2023-04-18 2329 6569000 3023 142052800 21.80 21.90 21.45 21.50 0.50 -2.27% 21.50 66 21.55 46 10.91
2023-04-19 2329 3986000 1691 85149750 21.55 21.70 21.15 21.30 0.20 -0.93% 21.30 36 21.35 35 10.81
2023-04-20 2329 3292000 1524 69141950 21.40 21.40 20.80 20.85 0.45 -2.11% 20.85 24 20.90 50 10.58
2023-04-21 2329 3553000 1624 72656050 20.90 21.05 20.10 20.30 0.55 -2.64% 20.25 3 20.30 18 10.30
2023-04-24 2329 1650000 800 33434000 20.15 20.45 20.10 20.20 0.10 -0.49% 20.15 38 20.20 1 10.25
2023-04-25 2329 3371000 1576 66948050 20.25 20.25 19.65 19.75 0.45 -2.23% 19.75 33 19.80 48 10.03
2023-04-26 2329 1721000 916 33777150 19.90 19.95 19.45 19.60 0.15 -0.76% 19.55 56 19.60 8 9.95
2023-04-27 2329 2079000 1065 40433950 19.60 19.65 19.20 19.45 0.15 -0.77% 19.45 26 19.50 15 9.87
2023-04-28 2329 1380000 777 27176950 19.70 19.85 19.55 19.55 0.10 0.51% 19.55 59 19.70 24 11.43
2023-05-02 2329 1504000 892 29349550 19.80 19.80 19.35 19.60 0.05 0.26% 19.60 16 19.65 70 11.46
2023-05-03 2329 1646000 578 31942750 19.55 19.55 19.30 19.35 0.25 -1.28% 19.30 286 19.35 3 11.32
2023-05-04 2329 1862000 871 35789850 19.40 19.40 19.10 19.20 0.15 -0.78% 19.20 45 19.25 33 11.23
2023-05-05 2329 1895000 941 37112600 19.25 19.75 19.25 19.60 0.40 2.08% 19.60 32 19.65 25 11.46
2023-05-08 2329 1221000 662 23991550 19.75 19.90 19.50 19.50 0.10 -0.51% 19.50 67 19.55 22 11.40
2023-05-09 2329 1123000 595 21814750 19.50 19.65 19.30 19.40 0.10 -0.51% 19.35 149 19.40 5 11.34
2023-05-10 2329 1075000 531 20929300 19.40 19.70 19.30 19.45 0.05 0.26% 19.45 4 19.50 12 11.37
2023-05-11 2329 2807000 1282 53400550 19.50 19.50 18.75 18.80 0.65 -3.34% 18.80 14 18.85 8 10.99
2023-05-12 2329 801000 493 15013100 18.80 18.85 18.55 18.80 0.00 0% 18.75 71 18.80 7 10.99
2023-05-15 2329 1154000 606 21550450 18.90 18.90 18.55 18.65 0.15 -0.8% 18.65 26 18.70 3 10.91
2023-05-16 2329 1231000 739 23436100 18.80 19.20 18.80 19.00 0.35 1.88% 18.95 24 19.00 22 11.11
2023-05-17 2329 1147575 764 21858423 18.85 19.10 18.85 19.05 0.05 0.26% 19.00 70 19.05 21 11.14
2023-05-18 2329 2365000 967 45402900 19.20 19.35 19.00 19.25 0.20 1.05% 19.20 66 19.25 11 11.26
2023-05-19 2329 1283000 542 24658050 19.35 19.35 19.15 19.20 0.05 -0.26% 19.20 6 19.25 39 11.23
2023-05-22 2329 1175000 519 22827300 19.35 19.55 19.30 19.55 0.35 1.82% 19.50 24 19.55 4 11.43
2023-05-23 2329 1056000 557 20669150 19.65 19.70 19.50 19.50 0.05 -0.26% 19.45 30 19.50 2 11.40
2023-05-24 2329 812000 444 15807450 19.50 19.60 19.30 19.50 0.00 0% 19.50 61 19.55 8 11.40
2023-05-25 2329 1243000 674 24056150 19.55 19.55 19.25 19.40 0.10 -0.51% 19.40 71 19.45 44 11.34
2023-05-26 2329 2727000 1105 53607800 19.55 19.80 19.50 19.80 0.40 2.06% 19.75 233 19.80 110 11.58
2023-05-29 2329 12528000 4265 255804550 19.85 20.75 19.85 20.55 0.75 3.79% 20.50 257 20.55 87 12.02
2023-05-30 2329 16957000 5446 355618700 21.00 21.25 20.55 20.70 0.15 0.73% 20.70 105 20.75 65 12.11
2023-05-31 2329 9403000 3521 198419100 20.70 21.45 20.55 21.15 0.45 2.17% 21.10 112 21.15 116 12.37
2023-06-01 2329 8903000 2943 188391650 21.15 21.40 20.95 20.95 0.20 -0.95% 20.90 159 20.95 86 12.25
2023-06-02 2329 6443000 2657 136478150 21.25 21.40 21.00 21.10 0.15 0.72% 21.05 135 21.10 15 12.34
2023-06-05 2329 14779000 5613 321620500 21.15 22.30 20.90 21.65 0.55 2.61% 21.65 153 21.70 128 12.66
2023-06-06 2329 6259000 2462 136112250 21.80 21.90 21.45 21.90 0.25 1.15% 21.80 5 21.90 43 12.81
2023-06-07 2329 7487000 3092 165744400 22.00 22.40 21.95 22.05 0.15 0.68% 22.00 324 22.05 108 12.89
2023-06-08 2329 11125000 4336 249381650 22.25 22.65 22.20 22.50 0.45 2.04% 22.45 127 22.50 275 13.16
2023-06-09 2329 19545000 7488 451849000 23.25 23.60 22.85 23.00 0.50 2.22% 22.95 200 23.00 6 13.45
2023-06-12 2329 7366000 2937 169233700 23.30 23.35 22.65 22.95 0.05 -0.22% 22.95 13 23.00 31 13.42
2023-06-13 2329 9577000 3640 224299900 23.50 23.60 23.25 23.30 0.35 1.53% 23.30 68 23.35 48 13.63
2023-06-14 2329 11738000 4826 281150500 23.55 24.30 23.40 24.20 0.90 3.86% 24.20 181 24.25 207 14.15
2023-06-15 2329 9107000 3593 216698550 24.40 24.60 23.45 23.90 0.30 -1.24% 23.85 93 23.90 10 13.98
2023-06-16 2329 7796000 3326 182199100 24.05 24.15 23.15 23.15 0.75 -3.14% 23.15 49 23.20 69 13.54
2023-06-19 2329 3794000 1545 88526950 23.40 23.60 23.15 23.25 0.10 0.43% 23.25 16 23.30 13 13.60
2023-06-20 2329 2952000 1167 68447150 23.50 23.50 22.90 23.20 0.05 -0.22% 23.20 55 23.25 72 13.57
2023-06-21 2329 3702000 1535 86572450 23.30 23.60 23.05 23.45 0.25 1.08% 23.40 96 23.45 31 13.71
2023-06-26 2329 3943000 1629 90380450 23.40 23.40 22.75 22.80 0.65 -2.77% 22.80 115 22.85 73 13.33
2023-06-27 2329 3248000 1424 73891950 22.80 22.90 22.55 22.75 0.05 -0.22% 22.75 35 22.80 81 13.30
2023-06-28 2329 4424000 1614 101252050 23.05 23.15 22.75 22.80 0.05 0.22% 22.80 162 22.85 72 13.33
2023-06-29 2329 6581000 2568 146300400 22.10 22.60 21.85 22.50 0.00 -1.32% 22.50 19 22.55 112 13.16
2023-06-30 2329 8489000 3190 193769100 22.90 23.10 22.50 23.00 0.50 2.22% 22.95 98 23.00 57 13.45
2023-07-03 2329 22811000 8468 555078450 23.50 25.05 23.10 24.30 1.30 5.65% 24.30 32 24.35 20 14.21
2023-07-04 2329 38474000 14952 993940050 25.05 26.40 24.80 25.90 1.60 6.58% 25.90 5 25.95 36 15.15
2023-07-05 2329 42795000 16366 1167773900 26.60 28.00 26.40 27.55 1.65 6.37% 27.50 106 27.55 42 16.11
2023-07-06 2329 43694000 19506 1226046000 27.25 29.00 27.15 27.50 0.05 -0.18% 27.50 142 27.55 42 16.08
2023-07-07 2329 16117000 6543 430815900 26.95 27.30 26.45 26.60 0.90 -3.27% 26.55 26 26.60 20 15.56
2023-07-10 2329 26083000 11776 725349550 27.10 28.35 26.85 27.65 1.05 3.95% 27.65 40 27.70 32 16.17
2023-07-11 2329 21151000 8752 591053900 28.00 28.40 27.20 28.00 0.35 1.27% 27.95 47 28.00 45 16.37
2023-07-12 2329 13703000 5638 383150900 28.00 28.25 27.60 28.10 0.10 0.36% 28.10 45 28.15 60 16.43
2023-07-13 2329 67028000 27175 1984859900 28.80 30.45 28.45 29.00 0.90 3.2% 29.00 45 29.05 20 16.96
2023-07-14 2329 52430000 20527 1554900450 29.60 30.50 28.55 30.45 1.45 5% 30.45 24 30.50 1022 17.81
2023-07-18 2329 118903000 41484 2147483647 31.25 33.25 31.00 33.25 3.00 9.2% 33.25 5181 0.00 0 19.44
2023-07-19 2329 75340000 33509 2147483647 33.90 34.20 30.60 30.80 2.45 -7.37% 30.80 49 30.85 31 18.01
2023-07-20 2329 31179000 13362 960131300 30.70 31.40 30.20 30.70 0.10 -0.32% 30.70 170 30.75 53 17.95
2023-07-21 2329 55488000 24272 1762017900 29.95 32.75 29.70 32.30 1.60 5.21% 32.30 243 32.35 486 18.89
2023-07-24 2329 87012000 37250 2147483647 33.30 35.50 32.60 35.50 3.20 9.91% 35.50 59455 0.00 0 20.76
2023-07-25 2329 25796000 7966 1003093250 38.60 39.05 38.00 39.05 3.55 10% 39.05 59955 0.00 0 22.84
2023-07-27 2329 74951000 26036 2147483647 41.80 43.85 41.25 43.85 3.95 12.29% 43.85 23675 0.00 0 23.83
2023-07-28 2329 150687000 69632 2147483647 45.50 48.20 45.05 48.20 4.35 9.92% 48.15 146 48.20 3700 26.20
2023-07-31 2329 148229000 71027 2147483647 50.80 51.20 43.70 44.95 3.25 -6.74% 44.90 445 44.95 575 24.43
2023-08-01 2329 21031000 11570 957452700 45.05 46.85 44.30 45.60 0.65 1.45% 45.60 458 45.65 13 24.78
2023-08-02 2329 23376000 11503 1008124000 45.60 45.60 41.45 43.20 2.40 -5.26% 43.15 16 43.20 24 23.48
2023-08-04 2329 20833000 11128 951820800 43.20 47.00 43.20 47.00 3.80 8.8% 46.95 11 47.00 2 25.54
2023-08-07 2329 21240000 11617 1028559700 48.85 49.45 47.05 49.15 2.15 4.57% 49.10 107 49.15 33 26.71
2023-08-08 2329 24952000 13070 1251016400 50.80 50.90 49.00 50.60 1.45 2.95% 50.60 97 50.70 103 27.50
2023-08-09 2329 19359000 10063 936666300 46.80 49.45 46.80 48.10 2.50 -4.94% 48.10 119 48.15 37 26.14
2023-08-10 2329 22184000 11647 982679650 45.80 45.80 43.30 43.80 4.30 -8.94% 43.80 254 43.85 32 23.80
2023-08-11 2329 11084000 6014 501530650 45.70 45.80 44.55 45.40 1.60 3.65% 45.35 59 45.40 65 24.67
2023-08-14 2329 11735000 6342 532009200 44.60 46.60 44.20 45.25 0.15 -0.33% 45.20 79 45.25 37 24.59
2023-08-15 2329 12028000 6304 558630700 46.50 47.05 45.65 46.80 1.55 3.43% 46.80 9 46.85 64 25.43
2023-08-16 2329 61838000 33647 2147483647 45.05 49.75 44.55 48.90 2.10 4.49% 48.90 115 48.95 24 26.58
2023-08-17 2329 49218000 26177 2147483647 47.50 48.70 46.70 48.05 0.85 -1.74% 48.05 167 48.10 166 26.11
2023-08-18 2329 98609000 50873 2147483647 48.40 51.30 47.25 47.40 0.65 -1.35% 47.40 284 47.45 18 25.76
2023-08-21 2329 37844000 19596 1779357200 48.05 48.80 45.75 46.20 1.20 -2.53% 46.20 144 46.25 47 25.11
2023-08-22 2329 35590000 18712 1682948700 47.50 48.00 46.45 46.65 0.45 0.97% 46.65 250 46.80 7 25.35
2023-08-23 2329 38652000 21706 1771567300 46.85 46.95 44.85 45.95 0.70 -1.5% 45.95 2 46.00 83 24.97
2023-08-24 2329 50027000 24918 2147483647 48.00 48.40 45.80 45.85 0.10 -0.22% 45.85 132 45.90 42 24.92
2023-08-25 2329 26803000 14248 1211829550 44.30 46.30 44.15 44.85 1.00 -2.18% 44.85 152 44.90 146 24.38
2023-08-28 2329 34287000 15743 1489286500 44.70 44.85 42.65 43.35 1.50 -3.34% 43.30 19 43.35 6 23.56
2023-08-29 2329 29444000 15301 1312767350 44.20 45.75 43.60 44.25 0.90 2.08% 44.25 68 44.30 17 24.05
2023-08-30 2329 20815000 10646 940033300 45.20 45.70 44.60 44.90 0.65 1.47% 44.90 215 44.95 58 24.40
2023-08-31 2329 48189000 22471 2147483647 45.00 47.35 44.20 47.30 2.40 5.35% 47.30 9 47.35 323 25.71
2023-09-01 2329 41605000 21219 1910978250 47.50 47.75 44.95 45.00 2.30 -4.86% 45.00 572 45.05 134 24.46
2023-09-04 2329 16640000 9097 736217100 45.00 45.10 43.80 44.25 0.75 -1.67% 44.25 98 44.30 70 24.05
2023-09-05 2329 14979000 7733 673765800 44.00 45.65 44.00 45.05 0.80 1.81% 45.05 78 45.10 2 24.48
2023-09-06 2329 16802000 9149 768070800 45.45 46.40 45.25 45.35 0.30 0.67% 45.35 15 45.40 20 24.65
2023-09-07 2329 14914000 7286 681688050 44.75 46.20 44.55 45.90 0.55 1.21% 45.90 17 45.95 35 24.95
2023-09-08 2329 18783000 9439 842139550 45.30 45.40 44.25 44.25 1.65 -3.59% 44.25 81 44.30 50 24.05
2023-09-11 2329 23638000 11808 1005635900 44.25 44.35 41.55 42.45 1.80 -4.07% 42.45 23 42.50 1052 23.07
2023-09-12 2329 10895000 5524 460498350 42.80 43.10 41.55 41.80 0.65 -1.53% 41.80 296 41.85 15 22.72
2023-09-13 2329 12048000 5740 502033950 41.95 42.45 41.00 41.75 0.05 -0.12% 41.75 10 41.80 43 22.69
2023-09-14 2329 9373000 5057 399407750 42.55 42.95 42.20 42.45 0.70 1.68% 42.45 35 42.50 46 23.07
2023-09-15 2329 11074000 5408 470569750 42.50 43.15 41.75 42.80 0.35 0.82% 42.80 211 42.85 30 23.26
2023-09-18 2329 8987000 4783 375493750 41.95 42.30 41.25 41.65 1.15 -2.69% 41.65 46 41.70 1 22.64
2023-09-19 2329 8825000 4498 368559350 41.75 42.15 41.35 41.55 0.10 -0.24% 41.55 1311 41.60 93 22.58
2023-09-20 2329 11768000 6297 493423250 41.50 42.80 41.35 41.40 0.15 -0.36% 41.40 1 41.45 41 22.50
2023-09-21 2329 8683000 4548 352561950 41.10 41.10 40.10 40.75 0.65 -1.57% 40.70 35 40.75 31 22.15
2023-09-22 2329 12442000 6559 514445250 40.55 41.75 40.40 41.75 1.00 2.45% 41.75 18 41.80 159 22.69
2023-09-25 2329 5541000 2923 230498050 41.30 41.95 41.20 41.55 0.20 -0.48% 41.55 22 41.60 14 22.58
2023-09-26 2329 9527000 4922 396531900 41.85 42.20 41.00 41.00 0.55 -1.32% 41.00 380 41.05 1 22.28
2023-09-27 2329 5742000 3146 235437350 41.00 41.50 40.45 41.30 0.30 0.73% 41.30 32 41.35 68 22.45
2023-09-28 2329 12734000 6580 536405600 41.70 42.65 41.60 42.00 0.70 1.69% 42.00 7 42.05 74 22.83
2023-10-02 2329 32185000 16230 1408406400 42.80 44.80 42.70 43.65 1.65 3.93% 43.65 32 43.70 61 23.72
2023-10-03 2329 21261000 11167 935518650 44.25 44.65 43.25 43.70 0.05 0.11% 43.65 67 43.70 43 23.75
2023-10-04 2329 10625000 6033 455816650 43.00 43.25 42.50 43.00 0.70 -1.6% 42.95 166 43.00 10 23.37
2023-10-05 2329 9971000 5303 435297350 43.50 44.20 43.10 43.20 0.20 0.47% 43.20 218 43.25 13 23.48
2023-10-06 2329 31325000 15847 1388696300 44.10 45.40 43.65 43.70 0.50 1.16% 43.70 145 43.75 86 23.75
2023-10-11 2329 19519000 9080 857719250 45.00 45.15 43.15 43.50 0.20 -0.46% 43.50 27 43.55 13 23.64
2023-10-12 2329 17713000 8710 784981750 43.90 44.90 43.70 44.20 0.70 1.61% 44.20 50 44.25 31 24.02
2023-10-13 2329 12955000 6711 566458550 44.10 44.65 43.20 43.30 0.90 -2.04% 43.30 46 43.35 19 23.53
2023-10-16 2329 11175000 5685 472722800 42.50 43.10 41.65 42.60 0.70 -1.62% 42.55 88 42.60 4 23.15
2023-10-17 2329 7811000 4234 336584150 43.25 43.55 42.55 42.55 0.05 -0.12% 42.55 41 42.60 33 23.12
2023-10-18 2329 10088000 5225 419539550 42.65 42.65 40.70 41.40 1.15 -2.7% 41.40 95 41.45 12 22.50
2023-10-19 2329 4997000 2754 206460150 41.10 41.75 41.00 41.35 0.05 -0.12% 41.35 3 41.40 7 22.47
2023-10-20 2329 7795000 4273 323123550 40.95 42.05 40.65 41.65 0.30 0.73% 41.65 22 41.70 2 22.64
2023-10-23 2329 6898000 3926 291913950 41.20 42.80 41.15 42.25 0.60 1.44% 42.25 14 42.30 5 22.96
2023-10-24 2329 12312000 6473 529700000 42.85 43.40 42.45 43.40 1.15 2.72% 43.35 35 43.40 112 23.59
2023-10-25 2329 11405629 7620 490897820 43.85 43.95 42.50 42.50 0.90 -2.07% 42.50 18 42.55 46 23.10
2023-10-26 2329 18319000 9260 794710850 41.80 44.20 41.60 43.40 0.90 2.12% 43.35 306 43.40 45 23.59
2023-10-27 2329 18701000 9523 809148150 44.20 44.45 42.60 42.60 0.80 -1.84% 42.60 137 42.65 24 20.78
2023-10-30 2329 7934000 4460 341358550 42.60 43.50 42.15 43.15 0.55 1.29% 43.15 27 43.20 14 21.05
2023-10-31 2329 12484000 6844 530524950 43.55 43.75 41.30 41.40 1.75 -4.06% 41.40 118 41.50 29 20.20
2023-11-01 2329 5523000 3212 231338950 41.95 42.30 41.45 42.05 0.65 1.57% 42.05 52 42.10 31 20.51
2023-11-02 2329 16272000 8173 708760100 43.00 43.85 43.00 43.55 1.50 3.57% 43.55 276 43.60 82 21.24
2023-11-03 2329 29531000 15610 1314769600 43.85 45.50 43.70 44.15 0.60 1.38% 44.15 479 44.20 257 21.54
2023-11-06 2329 16444000 8467 728042650 45.00 45.05 43.70 44.35 0.20 0.45% 44.35 30 44.40 15 21.63
2023-11-07 2329 8096000 4404 360724350 44.40 44.80 44.05 44.55 0.20 0.45% 44.50 183 44.55 13 21.73
2023-11-08 2329 118900000 48807 2147483647 45.15 49.00 44.90 49.00 4.45 9.99% 49.00 8104 0.00 0 23.90
2023-11-09 2329 99806000 43991 2147483647 48.50 48.85 45.60 46.40 2.60 -5.31% 46.35 89 46.40 131 22.63
2023-11-10 2329 40282000 20826 1874591250 46.40 47.35 45.20 47.10 0.70 1.51% 47.05 12 47.10 106 22.98
2023-11-13 2329 33588000 17008 1601756500 47.75 48.30 47.00 47.80 0.70 1.49% 47.80 227 47.85 42 23.32
2023-11-14 2329 43830000 21540 2128385350 48.15 49.70 47.65 48.40 0.60 1.26% 48.40 369 48.45 32 23.61
2023-11-15 2329 58758000 28639 2147483647 50.00 50.70 48.70 48.90 0.50 1.03% 48.85 17 48.90 86 23.85
2023-11-16 2329 117922000 57242 2147483647 49.70 52.00 47.25 47.60 1.30 -2.66% 47.60 66 47.65 112 23.22
2023-11-17 2329 32316000 15956 1559042300 48.00 48.95 47.50 48.60 1.00 2.1% 48.60 34 48.65 55 23.71
2023-11-20 2329 18838000 9492 921922050 48.60 49.45 48.20 49.05 0.45 0.93% 49.05 32 49.10 34 23.93
2023-11-21 2329 26262000 12746 1298799250 49.80 50.20 48.80 48.85 0.20 -0.41% 48.80 1342 48.85 19 23.83
2023-11-22 2329 21515000 10782 1049189400 48.85 49.45 48.00 49.10 0.25 0.51% 49.10 171 49.15 28 23.95
2023-11-23 2329 15286000 7341 744015450 49.50 49.55 48.20 48.20 0.90 -1.83% 48.20 466 48.25 25 23.51
2023-11-24 2329 9021000 4841 433183750 48.65 48.65 47.70 47.80 0.40 -0.83% 47.80 29 47.85 20 23.32
2023-11-27 2329 23506000 11739 1137661800 48.15 49.35 47.00 48.25 0.45 0.94% 48.25 114 48.30 20 23.54
2023-11-28 2329 101461000 42938 2147483647 48.80 53.00 48.75 53.00 4.75 9.84% 53.00 47894 0.00 0 25.85
2023-11-29 2329 144354000 59444 2147483647 54.50 58.30 53.80 58.30 5.30 10% 58.30 59766 0.00 0 28.44
2023-11-30 2329 211841000 95153 2147483647 58.40 61.00 57.60 59.30 1.00 1.72% 59.30 369 59.40 23 28.93
2023-12-01 2329 137860000 67666 2147483647 60.00 65.10 59.50 64.00 4.70 7.93% 64.00 178 64.10 233 31.22
2023-12-04 2329 121028000 59879 2147483647 64.80 67.50 63.70 64.90 0.90 1.41% 64.80 451 64.90 85 31.66
2023-12-05 2329 92294000 47681 2147483647 64.00 65.90 60.30 63.70 1.20 -1.85% 63.70 377 63.80 24 31.07
2023-12-06 2329 52971000 27591 2147483647 64.30 65.50 61.70 62.30 1.40 -2.2% 62.30 286 62.40 7 30.39
2023-12-07 2329 41341000 20467 2147483647 62.40 63.80 60.70 61.50 0.80 -1.28% 61.40 33 61.50 208 30.00
2023-12-08 2329 43740000 21109 2147483647 62.80 63.50 60.10 60.60 0.90 -1.46% 60.50 166 60.60 54 29.56
2023-12-11 2329 25518000 12955 1555007700 61.40 62.00 60.00 60.50 0.10 -0.17% 60.50 176 60.60 14 29.51
2023-12-12 2329 25802000 13449 1576036100 60.50 62.00 60.00 60.20 0.30 -0.5% 60.20 117 60.30 15 29.37
2023-12-13 2329 18119000 8642 1101759400 60.80 61.80 60.10 61.60 1.40 2.33% 61.60 73 61.70 155 30.05
2023-12-14 2329 38516000 19309 2147483647 62.50 62.80 60.40 60.60 1.00 -1.62% 60.60 497 60.70 29 29.56
2023-12-15 2329 28247000 13833 1684226100 61.50 61.70 58.40 58.50 2.10 -3.47% 58.50 361 58.60 69 28.54
2023-12-18 2329 10434000 5647 608075600 58.60 59.40 57.60 57.60 0.90 -1.54% 57.60 160 57.70 12 28.10
2023-12-19 2329 19014000 8743 1074409600 57.80 58.10 55.70 56.40 1.20 -2.08% 56.40 32 56.50 10 27.51
2023-12-20 2329 8587000 4508 487335600 56.80 57.20 56.20 56.60 0.20 0.35% 56.60 28 56.70 2 27.61
2023-12-21 2329 10219000 5694 565167600 55.70 56.30 54.80 55.20 1.40 -2.47% 55.20 34 55.30 16 26.93
2023-12-22 2329 7855000 4076 436059300 55.70 56.20 55.10 55.20 0.00 0% 55.20 290 55.30 16 26.93
2023-12-25 2329 5716000 2983 317156600 55.80 56.10 54.80 55.10 0.10 -0.18% 55.10 23 55.20 39 26.88
2023-12-26 2329 4738000 2580 263099500 55.30 56.00 55.10 55.60 0.50 0.91% 55.60 12 55.70 108 27.12
2023-12-27 2329 10201000 5469 562056500 56.00 56.10 54.50 54.70 0.90 -1.62% 54.70 14 54.80 10 26.68
2023-12-28 2329 7477000 3869 407647900 55.00 55.40 54.10 54.20 0.50 -0.91% 54.20 33 54.30 26 26.44
2023-12-29 2329 6089000 3305 330878700 54.20 54.90 53.80 54.50 0.30 0.55% 54.50 5 54.60 33 26.59