旺宏(2337)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　　34.25
0
0%		34.20
-0.05
-0.15%		34.20
0
0%		34.75
0.55
1.61%		 　35.20
0.45
1.29%		35.20
0
0%		35.00
-0.2
-0.57%		34.95
-0.05
-0.14%		34.50
-0.45
-1.29%		 　34.45
-0.05
-0.14%		34.60
0.15
0.44%		 　　　　　　　　　　　35.50
0.9
2.6%		35.80
0.3
0.85%		34.86
2 月35.70
-0.1
-0.28%		37.30
1.6
4.48%		37.25
-0.05
-0.13%		 　36.30
-0.95
-2.55%		36.25
-0.05
-0.14%		36.45
0.2
0.55%		36.40
-0.05
-0.14%		35.80
-0.6
-1.65%		 　35.60
-0.2
-0.56%		36.35
0.75
2.11%		35.30
-1.05
-2.89%		35.10
-0.2
-0.57%		35.05
-0.05
-0.14%		 　35.20
0.15
0.43%		35.05
-0.15
-0.43%		34.60
-0.45
-1.28%		34.65
0.05
0.14%		34.45
-0.2
-0.58%		 35.36
3 月34.30
-0.15
-0.44%		34.80
0.5
1.46%		35.75
0.95
2.73%		 　35.35
-0.4
-1.12%		35.05
-0.3
-0.85%		34.90
-0.15
-0.43%		34.80
-0.1
-0.29%		34.10
-0.7
-2.01%		 　34.00
-0.1
-0.29%		33.55
-0.45
-1.32%		33.60
0.05
0.15%		33.25
-0.35
-1.04%		33.90
0.65
1.95%		 　34.25
0.35
1.03%		34.25
0
0%		34.10
-0.15
-0.44%		34.05
-0.05
-0.15%		34.70
0.65
1.91%		 　34.70
0
0%		33.90
-0.8
-2.31%		33.70
-0.2
-0.59%		34.75
1.05
3.12%		35.05
0.3
0.86%		34.41
4 月 　　　　34.35
-0.7
-2%		35.15
0.8
2.33%		 　34.85
-0.3
-0.85%		35.15
0.3
0.86%		35.20
0.05
0.14%		34.65
-0.55
-1.56%		34.65
0
0%		 　34.70
0.05
0.14%		34.30
-0.4
-1.15%		33.95
-0.35
-1.02%		34.10
0.15
0.44%		33.70
-0.4
-1.17%		 　34.25
0.55
1.63%		33.20
-1.05
-3.07%		31.80
-1.4
-4.22%		32.50
0.7
2.2%		32.20
-0.3
-0.92%		 33.97
5 月　32.80
0.6
1.86%		32.20
-0.6
-1.83%		32.60
0.4
1.24%		32.50
-0.1
-0.31%		 　32.50
0
0%		32.65
0.15
0.46%		32.30
-0.35
-1.07%		31.85
-0.45
-1.39%		31.90
0.05
0.16%		 　32.45
0.55
1.72%		32.05
-0.4
-1.23%		32.20
0.15
0.47%		32.90
0.7
2.17%		32.80
-0.1
-0.3%		 　32.70
-0.1
-0.3%		32.80
0.1
0.31%		32.90
0.1
0.3%		32.90
0
0%		32.95
0.05
0.15%		 　33.40
0.45
1.37%		33.10
-0.3
-0.9%		33.30
0.2
0.6%		32.65
6 月33.65
0.35
1.05%		33.85
0.2
0.59%		 　33.40
-0.45
-1.33%		33.30
-0.1
-0.3%		33.00
-0.3
-0.9%		32.30
-0.7
-2.12%		32.10
-0.2
-0.62%		 　32.40
0.3
0.93%		32.80
0.4
1.23%		33.60
0.8
2.44%		33.90
0.3
0.89%		34.85
0.95
2.8%		 　34.90
0.05
0.14%		32.60
-2.3
-6.59%		32.25
-0.35
-1.07%		 　　　32.85
0.6
1.86%		32.75
-0.1
-0.3%		32.40
-0.35
-1.07%		32.70
0.3
0.93%		32.70
0
0%		 33.13
7 月　　32.50
-0.2
-0.61%		32.25
-0.25
-0.77%		32.50
0.25
0.78%		32.35
-0.15
-0.46%		32.25
-0.1
-0.31%		 　31.80
-0.45
-1.4%		31.95
0.15
0.47%		31.85
-0.1
-0.31%		32.05
0.2
0.63%		32.15
0.1
0.31%		 　　32.15
0
0%		31.80
-0.35
-1.09%		31.35
-0.45
-1.42%		31.10
-0.25
-0.8%		 　30.70
-0.4
-1.29%		31.00
0.3
0.98%		 30.60
-0.4
-1.29%		31.15
0.55
1.8%		 31.20
0.05
0.16%		31.61
8 月31.80
0.6
1.92%		31.20
-0.6
-1.89%		 31.90
0.7
2.24%		 　31.65
-0.25
-0.78%		30.95
-0.7
-2.21%		30.90
-0.05
-0.16%		30.45
-0.45
-1.46%		30.45
0
0%		 　30.15
-0.3
-0.99%		30.35
0.2
0.66%		30.05
-0.3
-0.99%		30.35
0.3
1%		30.15
-0.2
-0.66%		 　30.35
0.2
0.66%		30.20
-0.15
-0.49%		31.20
1
3.31%		31.15
-0.05
-0.16%		30.95
-0.2
-0.64%		 　31.15
0.2
0.65%		32.35
1.2
3.85%		34.75
2.4
7.42%		33.70
-1.05
-3.02%		31.16
9 月33.20
-0.5
-1.48%		 　33.50
0.3
0.9%		33.85
0.35
1.04%		33.95
0.1
0.3%		34.35
0.4
1.18%		34.55
0.2
0.58%		 　33.75
-0.8
-2.32%		34.00
0.25
0.74%		34.15
0.15
0.44%		34.35
0.2
0.59%		35.00
0.65
1.89%		 　34.70
-0.3
-0.86%		34.35
-0.35
-1.01%		34.05
-0.3
-0.87%		33.55
-0.5
-1.47%		33.30
-0.25
-0.75%		 　33.80
0.5
1.5%		32.75
-1.05
-3.11%		32.05
-0.7
-2.14%		31.65
-0.4
-1.25%		 33.54
10 月　31.70
0.05
0.16%		32.20
0.5
1.58%		31.65
-0.55
-1.71%		32.35
0.7
2.21%		32.70
0.35
1.08%		 　　　32.75
0.05
0.15%		32.80
0.05
0.15%		32.90
0.1
0.3%		 　32.25
-0.65
-1.98%		32.45
0.2
0.62%		32.20
-0.25
-0.77%		32.80
0.6
1.86%		32.65
-0.15
-0.46%		 　32.70
0.05
0.15%		32.40
-0.3
-0.92%		29.65
-2.75
-8.49%		28.65
-1
-3.37%		28.50
-0.15
-0.52%		 　27.75
-0.75
-2.63%		27.00
-0.75
-2.7%		31.4
11 月27.40
0.4
1.48%		27.95
0.55
2.01%		27.85
-0.1
-0.36%		 　28.30
0.45
1.62%		28.15
-0.15
-0.53%		27.70
-0.45
-1.6%		27.40
-0.3
-1.08%		27.45
0.05
0.18%		 　27.55
0.1
0.36%		27.80
0.25
0.91%		28.35
0.55
1.98%		28.35
0
0%		28.40
0.05
0.18%		 　28.70
0.3
1.06%		28.65
-0.05
-0.17%		28.40
-0.25
-0.87%		28.85
0.45
1.58%		28.70
-0.15
-0.52%		 　28.25
-0.45
-1.57%		28.65
0.4
1.42%		28.85
0.2
0.7%		28.80
-0.05
-0.17%		 28.22
12 月28.70
-0.1
-0.35%		 　29.00
0.3
1.05%		28.65
-0.35
-1.21%		28.50
-0.15
-0.52%		28.45
-0.05
-0.18%		28.45
0
0%		 　28.35
-0.1
-0.35%		28.90
0.55
1.94%		29.00
0.1
0.35%		29.20
0.2
0.69%		30.10
0.9
3.08%		 　29.90
-0.2
-0.66%		29.45
-0.45
-1.51%		30.05
0.6
2.04%		30.30
0.25
0.83%		30.35
0.05
0.17%		 　30.50
0.15
0.49%		30.90
0.4
1.31%		31.95
1.05
3.4%		31.75
-0.2
-0.63%		31.35
-0.4
-1.26%		　　29.66

說明:最高漲幅:7.42%最低跌幅:-8.49% 最高價:37.30最低價:27.00平均價:32.44,灰色底表示週末,漲137天(52.15)元,跌148天(-54.95)元,平盤16天
7%=1,4%=2,3%=8,2%=35,1%=49,0%=58,-0%=1,-1%=1,-2%=1,-3%=10,-4%=20,-5%=45,-6%=70,

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 2337 3003000 1687 102106100 33.55 34.25 33.50 34.25 0.50 0% 34.15 14 34.25 60 5.27
2023-01-04 2337 2378000 1399 81377250 34.25 34.45 34.05 34.20 0.05 -0.15% 34.15 17 34.20 8 5.26
2023-01-05 2337 6257000 2850 215959000 34.60 34.90 34.15 34.20 0.00 0% 34.20 2 34.25 23 5.26
2023-01-06 2337 5471000 2249 189229400 34.20 34.75 34.15 34.75 0.55 1.61% 34.70 30 34.75 222 5.35
2023-01-09 2337 8215000 3269 287952100 34.95 35.20 34.75 35.20 0.45 1.29% 35.15 14 35.20 525 5.42
2023-01-10 2337 4742000 2034 166770750 35.20 35.40 35.00 35.20 0.00 0% 35.15 32 35.20 153 5.42
2023-01-11 2337 3965000 1896 139163600 35.20 35.30 35.00 35.00 0.20 -0.57% 35.00 7 35.05 37 5.38
2023-01-12 2337 3120000 1700 109085550 35.15 35.25 34.80 34.95 0.05 -0.14% 34.85 3 34.95 15 5.38
2023-01-13 2337 3749000 1849 129847400 35.05 35.15 34.40 34.50 0.45 -1.29% 34.45 6 34.50 54 5.31
2023-01-16 2337 2890000 1554 99574150 34.45 34.65 34.30 34.45 0.05 -0.14% 34.40 25 34.45 7 5.30
2023-01-17 2337 3782000 1748 130665350 34.55 34.65 34.35 34.60 0.15 0.44% 34.55 15 34.60 32 5.32
2023-01-30 2337 13525000 5802 481068100 35.60 35.80 35.10 35.50 0.90 2.6% 35.50 145 35.55 25 5.46
2023-01-31 2337 8994000 4290 320429450 35.60 35.80 35.25 35.80 0.30 0.85% 35.75 17 35.80 98 5.51
2023-02-01 2337 5656000 3005 201480900 35.95 36.00 35.35 35.70 0.10 -0.28% 35.65 51 35.70 53 5.49
2023-02-02 2337 24782000 10903 911845200 35.95 37.45 35.85 37.30 1.60 4.48% 37.25 80 37.30 306 5.74
2023-02-03 2337 11892000 5271 441289400 37.05 37.45 36.55 37.25 0.05 -0.13% 37.20 40 37.25 1 5.73
2023-02-06 2337 6504000 3628 237116250 36.80 36.90 36.20 36.30 0.95 -2.55% 36.25 66 36.30 38 5.58
2023-02-07 2337 3334000 1677 121016050 36.20 36.45 36.20 36.25 0.05 -0.14% 36.25 77 36.30 7 5.58
2023-02-08 2337 3608000 1742 131867850 36.50 36.75 36.40 36.45 0.20 0.55% 36.45 99 36.50 67 5.61
2023-02-09 2337 2434000 1275 88887650 36.50 36.75 36.40 36.40 0.05 -0.14% 36.40 131 36.45 46 5.60
2023-02-10 2337 4919026 2733 177314405 36.35 36.35 35.80 35.80 0.60 -1.65% 35.80 178 35.85 89 5.51
2023-02-13 2337 3543000 1656 125976400 35.75 35.85 35.25 35.60 0.20 -0.56% 35.60 4 35.65 105 5.48
2023-02-14 2337 6220000 2733 226286800 36.10 36.70 35.85 36.35 0.75 2.11% 36.35 133 36.40 1 5.59
2023-02-15 2337 16789000 7459 586466250 34.20 35.30 34.20 35.30 1.05 -2.89% 35.25 168 35.30 55 5.43
2023-02-16 2337 6852000 3480 240881950 35.05 35.30 35.05 35.10 0.20 -0.57% 35.10 79 35.15 14 5.40
2023-02-17 2337 3265000 1839 114525200 35.00 35.20 34.90 35.05 0.05 -0.14% 35.05 234 35.10 14 7.24
2023-02-20 2337 3784000 1902 133193150 35.05 35.40 34.90 35.20 0.15 0.43% 35.20 12 35.25 9 7.27
2023-02-21 2337 3654000 2336 128242100 35.20 35.30 35.05 35.05 0.15 -0.43% 35.00 761 35.05 99 7.24
2023-02-22 2337 4481000 2423 155095550 34.85 34.85 34.40 34.60 0.45 -1.28% 34.60 46 34.65 11 7.15
2023-02-23 2337 3754000 2288 130270150 34.80 34.85 34.65 34.65 0.05 0.14% 34.65 126 34.70 103 7.16
2023-02-24 2337 6781000 2847 233789400 34.70 34.70 34.30 34.45 0.20 -0.58% 34.45 29 34.50 21 7.12
2023-03-01 2337 6017000 3677 204661700 34.10 34.30 33.80 34.30 0.15 -0.44% 34.25 15 34.30 21 7.09
2023-03-02 2337 7872000 3581 273187850 34.50 35.10 34.35 34.80 0.50 1.46% 34.75 58 34.80 130 7.19
2023-03-03 2337 19219000 8099 683132800 35.00 36.00 34.95 35.75 0.95 2.73% 35.70 148 35.75 255 7.39
2023-03-06 2337 8060000 4034 285948100 35.95 36.00 35.30 35.35 0.40 -1.12% 35.35 192 35.40 10 7.30
2023-03-07 2337 8061000 3835 283062000 35.40 35.40 35.00 35.05 0.30 -0.85% 35.05 286 35.10 2 7.24
2023-03-08 2337 6619000 3072 230591550 34.90 34.95 34.70 34.90 0.15 -0.43% 34.90 57 34.95 52 7.21
2023-03-09 2337 4663000 2359 163066050 35.10 35.25 34.80 34.80 0.10 -0.29% 34.80 82 34.85 11 7.19
2023-03-10 2337 7562000 3966 258870450 34.60 34.65 34.00 34.10 0.70 -2.01% 34.05 216 34.10 11 7.05
2023-03-13 2337 5617000 2971 189646400 33.80 34.00 33.55 34.00 0.10 -0.29% 33.95 5 34.00 98 7.02
2023-03-14 2337 4804000 2275 161567500 33.80 33.80 33.55 33.55 0.45 -1.32% 33.55 381 33.60 7 6.93
2023-03-15 2337 3419000 1872 115171100 33.80 33.85 33.55 33.60 0.05 0.15% 33.60 24 33.65 24 6.94
2023-03-16 2337 4597000 2400 153349000 33.50 33.70 33.10 33.25 0.35 -1.04% 33.25 38 33.30 119 6.87
2023-03-17 2337 10381000 2207 352088850 33.55 34.20 33.55 33.90 0.65 1.95% 33.90 1285 33.95 3 7.00
2023-03-20 2337 2316000 1193 79118950 34.10 34.40 33.90 34.25 0.35 1.03% 34.20 43 34.25 4 7.08
2023-03-21 2337 3102000 1601 106621000 34.55 34.65 34.15 34.25 0.00 0% 34.20 37 34.25 2 7.08
2023-03-22 2337 2975000 1682 101762600 34.40 34.50 34.10 34.10 0.15 -0.44% 34.10 223 34.15 37 7.05
2023-03-23 2337 4160000 2288 141832500 34.10 34.25 33.95 34.05 0.05 -0.15% 34.05 11 34.10 2 7.04
2023-03-24 2337 7682000 3888 265997850 34.50 34.80 34.40 34.70 0.65 1.91% 34.70 25 34.75 133 7.17
2023-03-27 2337 3768000 1872 130328800 34.70 34.80 34.40 34.70 0.00 0% 34.65 9 34.70 25 7.17
2023-03-28 2337 7342000 3381 249643300 34.65 34.75 33.75 33.90 0.80 -2.31% 33.90 81 33.95 121 7.00
2023-03-29 2337 3490000 1860 117872500 34.10 34.15 33.60 33.70 0.20 -0.59% 33.70 103 33.75 11 6.96
2023-03-30 2337 13478000 5259 467364400 34.30 34.95 34.30 34.75 1.05 3.12% 34.75 27 34.80 100 7.18
2023-03-31 2337 28975000 13116 1027783550 35.15 36.00 34.85 35.05 0.30 0.86% 35.05 112 35.10 292 7.24
2023-04-06 2337 11701000 5947 402087600 35.00 35.00 34.10 34.35 0.70 -2% 34.35 311 34.40 150 7.10
2023-04-07 2337 11421000 5045 401450750 34.50 35.55 34.50 35.15 0.80 2.33% 35.10 237 35.15 92 7.26
2023-04-10 2337 6472000 3032 226373800 35.20 35.40 34.80 34.85 0.30 -0.85% 34.80 293 34.85 57 7.20
2023-04-11 2337 8855000 3904 312190850 35.30 35.45 35.10 35.15 0.30 0.86% 35.15 190 35.20 34 7.26
2023-04-12 2337 4980000 2479 175166150 35.20 35.35 34.95 35.20 0.05 0.14% 35.20 179 35.25 4 7.27
2023-04-13 2337 6897000 3235 240033050 35.20 35.20 34.65 34.65 0.55 -1.56% 34.65 212 34.70 2 7.16
2023-04-14 2337 3773000 2007 130732650 34.80 34.85 34.50 34.65 0.00 0% 34.65 4 34.70 27 7.16
2023-04-17 2337 4789000 2266 165441600 34.65 34.70 34.30 34.70 0.05 0.14% 34.65 77 34.70 15 7.17
2023-04-18 2337 5263000 2353 181258450 34.70 34.90 34.30 34.30 0.40 -1.15% 34.30 69 34.35 17 7.09
2023-04-19 2337 7343000 3677 250273100 34.45 34.45 33.90 33.95 0.35 -1.02% 33.95 55 34.00 32 7.01
2023-04-20 2337 4527000 2198 154615150 33.95 34.35 33.80 34.10 0.15 0.44% 34.10 26 34.15 8 7.05
2023-04-21 2337 10054000 4547 339289650 34.10 34.25 33.60 33.70 0.40 -1.17% 33.70 112 33.75 50 6.96
2023-04-24 2337 12303000 5033 419852300 33.85 34.30 33.75 34.25 0.55 1.63% 34.20 5 34.25 11 7.08
2023-04-25 2337 24166000 9799 807100250 34.50 34.50 32.90 33.20 1.05 -3.07% 33.20 62 33.25 29 6.86
2023-04-26 2337 26857000 11984 857842200 32.80 33.00 31.40 31.80 1.40 -4.22% 31.80 376 31.85 1 6.57
2023-04-27 2337 15795000 6359 510908000 32.05 32.60 32.05 32.50 0.70 2.2% 32.50 762 32.55 67 6.71
2023-04-28 2337 9486000 3850 307584250 32.70 32.85 32.20 32.20 0.30 -0.92% 32.20 457 32.25 13 6.65
2023-05-02 2337 5703000 2762 186492350 32.45 32.95 32.20 32.80 0.60 1.86% 32.75 101 32.80 21 10.68
2023-05-03 2337 8604000 4117 276858500 32.60 32.60 32.05 32.20 0.60 -1.83% 32.20 132 32.30 32 10.49
2023-05-04 2337 8685000 3258 281856800 32.25 32.70 32.25 32.60 0.40 1.24% 32.60 26 32.65 14 10.62
2023-05-05 2337 7326000 2993 237084550 32.40 32.65 32.15 32.50 0.10 -0.31% 32.50 36 32.55 7 10.59
2023-05-08 2337 5046000 2100 164343950 32.70 32.75 32.40 32.50 0.00 0% 32.45 225 32.50 5 10.59
2023-05-09 2337 11872000 4836 389868200 33.10 33.40 32.50 32.65 0.15 0.46% 32.65 8 32.70 13 10.64
2023-05-10 2337 5593000 2778 180841050 32.65 32.65 32.25 32.30 0.35 -1.07% 32.30 12 32.35 85 10.52
2023-05-11 2337 6624000 3042 212308550 32.50 32.50 31.85 31.85 0.45 -1.39% 31.85 124 31.90 7 10.37
2023-05-12 2337 7715000 2536 246487050 32.10 32.15 31.85 31.90 0.05 0.16% 31.90 11 31.95 5 10.39
2023-05-15 2337 9038000 3884 292475250 31.90 32.65 31.60 32.45 0.55 1.72% 32.40 284 32.45 110 10.57
2023-05-16 2337 8150000 3993 263366200 32.50 32.65 32.05 32.05 0.40 -1.23% 32.05 153 32.10 7 10.44
2023-05-17 2337 7274298 3936 234413457 32.15 32.35 32.05 32.20 0.15 0.47% 32.20 145 32.25 44 10.49
2023-05-18 2337 11221000 5249 367330100 32.45 32.90 32.40 32.90 0.70 2.17% 32.85 108 32.90 151 10.72
2023-05-19 2337 6974000 2881 228494200 32.85 32.90 32.55 32.80 0.10 -0.3% 32.80 20 32.85 15 10.68
2023-05-22 2337 5319000 2777 174465650 33.00 33.05 32.65 32.70 0.10 -0.3% 32.70 135 32.80 13 10.65
2023-05-23 2337 9598000 4187 314016800 32.70 33.05 32.40 32.80 0.10 0.31% 32.75 142 32.80 83 10.68
2023-05-24 2337 6027000 2881 197760100 32.85 33.00 32.55 32.90 0.10 0.3% 32.90 14 32.95 138 10.72
2023-05-25 2337 4014000 2118 131935600 32.95 33.00 32.75 32.90 0.00 0% 32.85 89 32.90 47 10.72
2023-05-26 2337 7700000 3251 254816350 33.05 33.25 32.90 32.95 0.05 0.15% 32.95 83 33.00 57 10.73
2023-05-29 2337 7700000 3027 257340700 33.25 33.70 33.20 33.40 0.45 1.37% 33.35 203 33.40 23 10.88
2023-05-30 2337 6515000 2717 215820000 33.60 33.60 32.90 33.10 0.30 -0.9% 33.10 87 33.15 28 10.78
2023-05-31 2337 8435000 3432 281280350 33.25 33.60 33.10 33.30 0.20 0.6% 33.30 335 33.35 1 10.85
2023-06-01 2337 6401000 3142 214887350 33.40 33.75 33.20 33.65 0.35 1.05% 33.65 257 33.70 168 10.96
2023-06-02 2337 15522000 6892 527592000 33.85 34.20 33.65 33.85 0.20 0.59% 33.85 352 33.90 4 11.03
2023-06-05 2337 15451000 7510 517710000 33.95 33.95 33.30 33.40 0.45 -1.33% 33.40 162 33.45 45 10.88
2023-06-06 2337 13462000 5515 451070950 33.50 33.85 33.20 33.30 0.10 -0.3% 33.30 242 33.35 24 10.85
2023-06-07 2337 10463000 5518 346699800 33.50 33.55 33.00 33.00 0.30 -0.9% 33.00 1063 33.05 9 10.75
2023-06-08 2337 16494000 7977 533790950 32.85 32.85 32.20 32.30 0.70 -2.12% 32.25 143 32.30 354 10.52
2023-06-09 2337 12372000 6447 397499350 32.35 32.35 32.05 32.10 0.20 -0.62% 32.10 878 32.15 3 10.46
2023-06-12 2337 9220000 4542 298103400 32.25 32.50 32.15 32.40 0.30 0.93% 32.40 118 32.45 20 10.55
2023-06-13 2337 11388000 5245 373771800 32.65 33.00 32.55 32.80 0.40 1.23% 32.80 201 32.85 32 10.68
2023-06-14 2337 17266000 6637 578301250 33.00 33.80 33.00 33.60 0.80 2.44% 33.60 147 33.65 102 10.94
2023-06-15 2337 18185000 6566 617852950 34.05 34.30 33.80 33.90 0.30 0.89% 33.85 170 33.90 141 11.04
2023-06-16 2337 52110000 13011 1801415900 34.20 34.85 34.00 34.85 0.95 2.8% 34.85 1143 34.90 328 11.35
2023-06-19 2337 50774000 12831 1778691100 34.85 35.20 34.80 34.90 0.05 0.14% 34.90 509 34.95 53 11.37
2023-06-20 2337 46904000 10562 1544609250 33.15 33.30 32.60 32.60 0.00 -6.59% 32.60 1459 32.65 2 10.62
2023-06-21 2337 27297000 7158 880970000 32.60 32.60 32.20 32.25 0.35 -1.07% 32.25 394 32.35 1 10.50
2023-06-26 2337 29782000 6674 971451650 32.50 32.85 32.20 32.85 0.60 1.86% 32.85 795 32.90 716 10.70
2023-06-27 2337 8559000 3242 279527300 32.70 32.85 32.35 32.75 0.10 -0.3% 32.70 170 32.75 19 10.67
2023-06-28 2337 7060000 3020 229860150 32.85 32.90 32.40 32.40 0.35 -1.07% 32.40 112 32.45 16 10.55
2023-06-29 2337 9629000 3419 316187550 32.60 33.20 32.60 32.70 0.30 0.93% 32.70 80 32.75 12 10.65
2023-06-30 2337 4426000 1628 144593450 32.75 32.80 32.50 32.70 0.00 0% 32.70 118 32.75 22 10.65
2023-07-03 2337 5633000 2699 183544850 32.90 32.90 32.40 32.50 0.20 -0.61% 32.50 68 32.55 38 10.59
2023-07-04 2337 5550000 2824 179529250 32.50 32.55 32.25 32.25 0.25 -0.77% 32.25 466 32.30 3 10.50
2023-07-05 2337 4346000 1940 141351950 32.35 32.60 32.35 32.50 0.25 0.78% 32.50 88 32.55 14 10.59
2023-07-06 2337 3913000 1902 126932500 32.50 32.60 32.35 32.35 0.15 -0.46% 32.35 4 32.40 16 10.54
2023-07-07 2337 5553000 2677 178388850 32.40 32.40 31.85 32.25 0.10 -0.31% 32.20 58 32.25 166 10.50
2023-07-10 2337 6639000 3272 211599700 32.10 32.20 31.70 31.80 0.45 -1.4% 31.75 132 31.80 114 10.36
2023-07-11 2337 3220000 1422 102905950 31.85 32.10 31.85 31.95 0.15 0.47% 31.90 82 31.95 19 10.41
2023-07-12 2337 4582000 1739 146178900 31.95 32.10 31.80 31.85 0.10 -0.31% 31.85 83 31.90 19 10.37
2023-07-13 2337 6136000 2350 197715600 32.10 32.40 31.90 32.05 0.20 0.63% 32.00 230 32.05 24 10.44
2023-07-14 2337 3542000 1862 113862100 32.30 32.30 32.05 32.15 0.10 0.31% 32.15 25 32.20 126 10.47
2023-07-18 2337 9877000 4189 316843000 32.60 32.60 31.80 32.15 0.35 0% 32.10 193 32.15 31 10.47
2023-07-19 2337 7716000 2893 247851300 32.00 32.60 31.80 31.80 0.35 -1.09% 31.80 317 31.85 1 10.36
2023-07-20 2337 7290000 3773 230093050 32.00 32.00 31.35 31.35 0.45 -1.42% 31.35 344 31.40 49 10.21
2023-07-21 2337 7332000 3389 227761800 31.25 31.50 30.90 31.10 0.25 -0.8% 31.10 2 31.15 61 10.13
2023-07-24 2337 5821000 2800 179299700 31.25 31.25 30.65 30.70 0.40 -1.29% 30.70 497 30.75 8 10.00
2023-07-25 2337 4584000 1964 142420700 30.95 31.25 30.80 31.00 0.30 0.98% 31.00 194 31.05 11 10.10
2023-07-27 2337 9484000 4150 287706900 30.10 30.65 29.95 30.60 0.50 -1.29% 30.55 140 30.60 168 9.97
2023-07-28 2337 8251000 3759 257429500 30.90 31.55 30.90 31.15 0.55 1.8% 31.10 197 31.15 11 20.49
2023-07-31 2337 11569000 4425 364069350 31.45 31.85 31.20 31.20 0.05 0.16% 31.20 142 31.25 178 20.53
2023-08-01 2337 5939000 2607 187809850 31.50 31.90 31.25 31.80 0.60 1.92% 31.80 22 31.85 140 20.92
2023-08-02 2337 8537000 4263 266928250 31.80 31.80 31.10 31.20 0.60 -1.89% 31.15 147 31.20 120 20.53
2023-08-04 2337 7087000 2967 224584650 31.20 32.00 31.05 31.90 0.70 2.24% 31.85 56 31.90 2 20.99
2023-08-07 2337 4496000 2582 142712150 31.90 32.10 31.55 31.65 0.25 -0.78% 31.65 11 31.70 74 20.82
2023-08-08 2337 9881000 4630 306904950 31.65 31.65 30.80 30.95 0.70 -2.21% 30.95 24 31.00 176 20.36
2023-08-09 2337 5040000 2326 155471750 30.95 31.15 30.70 30.90 0.05 -0.16% 30.90 35 30.95 148 20.33
2023-08-10 2337 4879000 2473 148922300 30.90 30.90 30.40 30.45 0.45 -1.46% 30.45 305 30.50 1 20.03
2023-08-11 2337 3514000 1811 107024100 30.70 30.70 30.30 30.45 0.00 0% 30.45 37 30.50 996 20.03
2023-08-14 2337 7198000 3098 216442500 30.45 30.45 29.90 30.15 0.30 -0.99% 30.15 17 30.20 64 19.84
2023-08-15 2337 4712000 2109 143225950 30.35 30.75 30.10 30.35 0.20 0.66% 30.35 117 30.40 14 19.97
2023-08-16 2337 5102000 2698 153267750 30.15 30.20 29.95 30.05 0.30 -0.99% 30.00 128 30.05 57 19.77
2023-08-17 2337 5479000 2651 165348750 30.05 30.50 29.75 30.35 0.30 1% 30.30 130 30.35 43 19.97
2023-08-18 2337 3888000 2004 117624850 30.35 30.50 30.05 30.15 0.20 -0.66% 30.10 152 30.15 5 19.84
2023-08-21 2337 3461000 1484 104827600 30.20 30.50 30.10 30.35 0.20 0.66% 30.30 23 30.35 85 19.97
2023-08-22 2337 5484000 2396 166921050 30.65 30.80 30.20 30.20 0.15 -0.49% 30.20 275 30.25 1 19.87
2023-08-23 2337 7207000 3658 223363900 30.40 31.40 30.40 31.20 1.00 3.31% 31.15 1 31.20 26 20.53
2023-08-24 2337 6273000 2567 195995300 31.55 31.65 30.90 31.15 0.05 -0.16% 31.15 10 31.20 97 20.49
2023-08-25 2337 3910000 1928 121073050 31.00 31.15 30.75 30.95 0.20 -0.64% 30.95 34 31.00 21 20.36
2023-08-28 2337 4824000 2524 151257150 31.15 31.60 31.15 31.15 0.20 0.65% 31.15 137 31.20 18 20.49
2023-08-29 2337 14178000 5499 453824050 31.30 32.50 31.25 32.35 1.20 3.85% 32.30 14 32.35 235 21.28
2023-08-30 2337 141224000 47965 2147483647 35.20 35.55 33.50 34.75 2.40 7.42% 34.70 540 34.75 73 22.86
2023-08-31 2337 70490000 29715 2147483647 35.00 35.45 33.60 33.70 1.05 -3.02% 33.70 209 33.75 71 22.17
2023-09-01 2337 29411000 13270 988384550 33.90 34.45 33.05 33.20 0.50 -1.48% 33.20 246 33.25 53 21.84
2023-09-04 2337 12011000 5768 400990400 33.30 33.80 33.05 33.50 0.30 0.9% 33.45 184 33.50 50 22.04
2023-09-05 2337 14804000 6756 501032800 33.65 34.30 33.50 33.85 0.35 1.04% 33.80 188 33.85 215 22.27
2023-09-06 2337 12345000 5177 418980550 33.95 34.25 33.70 33.95 0.10 0.3% 33.95 64 34.00 74 22.34
2023-09-07 2337 21663000 9407 747157850 34.10 34.80 34.00 34.35 0.40 1.18% 34.35 52 34.40 238 22.60
2023-09-08 2337 12840000 5564 441855700 34.45 34.70 33.95 34.55 0.20 0.58% 34.50 43 34.60 675 22.73
2023-09-11 2337 11633000 5272 395838900 34.55 34.60 33.75 33.75 0.80 -2.32% 33.75 261 33.80 18 22.20
2023-09-12 2337 9183000 4545 312427800 33.80 34.40 33.50 34.00 0.25 0.74% 34.00 185 34.05 102 22.37
2023-09-13 2337 7173000 3404 245650000 34.15 34.45 34.00 34.15 0.15 0.44% 34.15 150 34.20 90 22.47
2023-09-14 2337 13362000 5754 460699150 34.40 34.90 34.20 34.35 0.20 0.59% 34.35 172 34.40 31 22.60
2023-09-15 2337 29747000 10590 1036093950 34.35 35.00 34.10 35.00 0.65 1.89% 34.95 155 35.00 762 23.03
2023-09-18 2337 10870000 4958 377945450 34.65 35.15 34.50 34.70 0.30 -0.86% 34.70 66 34.75 123 22.83
2023-09-19 2337 10540000 4516 362506450 34.70 34.85 34.15 34.35 0.35 -1.01% 34.35 99 34.40 39 22.60
2023-09-20 2337 8742000 3960 298239550 34.20 34.45 33.85 34.05 0.30 -0.87% 34.00 113 34.05 26 22.40
2023-09-21 2337 7077000 3103 238596750 33.95 34.00 33.55 33.55 0.50 -1.47% 33.55 20 33.60 59 22.07
2023-09-22 2337 10193000 4774 335464900 33.00 33.45 32.40 33.30 0.25 -0.75% 33.25 71 33.30 87 21.91
2023-09-25 2337 6926000 3071 233415650 33.55 34.15 33.30 33.80 0.50 1.5% 33.80 78 33.85 204 22.24
2023-09-26 2337 10675000 4874 352626400 33.80 33.85 32.50 32.75 1.05 -3.11% 32.75 177 32.80 39 21.55
2023-09-27 2337 13980000 6612 447913850 32.40 32.45 31.70 32.05 0.70 -2.14% 32.05 63 32.10 136 21.09
2023-09-28 2337 9403000 4161 299038600 32.00 32.30 31.65 31.65 0.40 -1.25% 31.65 164 31.70 67 20.82
2023-10-02 2337 10454000 4259 330430750 31.90 31.95 31.30 31.70 0.05 0.16% 31.70 74 31.75 51 20.86
2023-10-03 2337 9842000 4483 317805000 31.85 32.80 31.75 32.20 0.50 1.58% 32.20 3 32.25 65 21.18
2023-10-04 2337 5828000 3024 184379750 31.75 31.80 31.40 31.65 0.55 -1.71% 31.65 5 31.70 60 20.82
2023-10-05 2337 7124000 3268 230740800 31.95 32.65 31.85 32.35 0.70 2.21% 32.35 148 32.45 16 21.28
2023-10-06 2337 5924000 2895 193485650 32.45 33.00 32.20 32.70 0.35 1.08% 32.65 8 32.70 19 21.51
2023-10-11 2337 7997000 3462 262063350 32.75 33.00 32.55 32.75 0.05 0.15% 32.75 19 32.80 210 21.55
2023-10-12 2337 4638000 2502 151293850 32.85 32.95 32.20 32.80 0.05 0.15% 32.75 89 32.80 58 21.58
2023-10-13 2337 5214000 2371 171380050 32.75 33.20 32.30 32.90 0.10 0.3% 32.85 96 32.90 27 21.64
2023-10-16 2337 4995000 2527 161530600 32.75 32.95 32.15 32.25 0.65 -1.98% 32.25 48 32.35 29 21.22
2023-10-17 2337 3680000 1922 120177550 32.55 32.95 32.40 32.45 0.20 0.62% 32.40 170 32.45 4 21.35
2023-10-18 2337 8777000 2814 282914350 32.30 32.80 32.05 32.20 0.25 -0.77% 32.15 116 32.20 157 21.18
2023-10-19 2337 4604000 2210 150067250 32.15 32.90 32.05 32.80 0.60 1.86% 32.75 15 32.80 57 21.58
2023-10-20 2337 4236000 2209 138231750 32.60 32.90 32.30 32.65 0.15 -0.46% 32.65 80 32.70 55 21.48
2023-10-23 2337 3458000 1907 113295750 32.65 32.90 32.50 32.70 0.05 0.15% 32.70 16 32.75 6 21.51
2023-10-24 2337 5299000 2807 172880950 32.95 33.10 32.40 32.40 0.30 -0.92% 32.40 52 32.45 62 21.32
2023-10-25 2337 37198948 17544 1111683763 30.50 30.60 29.35 29.65 2.75 -8.49% 29.65 145 29.70 153 19.51
2023-10-26 2337 19275000 8731 554333000 28.80 29.15 28.50 28.65 1.00 -3.37% 28.60 247 28.65 119 18.85
2023-10-27 2337 19066000 7458 541562500 28.80 29.00 28.15 28.50 0.15 -0.52% 28.45 48 28.50 61 18.75
2023-10-30 2337 18841000 8203 522318450 28.30 28.30 27.40 27.75 0.75 -2.63% 27.75 88 27.80 65 0.00
2023-10-31 2337 16670000 7925 455494200 27.80 27.95 27.00 27.00 0.75 -2.7% 27.00 1364 27.05 7 0.00
2023-11-01 2337 13638000 5885 368970950 27.10 27.50 26.60 27.40 0.40 1.48% 27.40 54 27.45 186 0.00
2023-11-02 2337 9870000 4262 274213150 27.55 28.00 27.50 27.95 0.55 2.01% 27.90 168 27.95 80 0.00
2023-11-03 2337 7148000 3228 199828800 28.15 28.20 27.85 27.85 0.10 -0.36% 27.85 384 27.90 10 0.00
2023-11-06 2337 6026000 2722 169967300 28.00 28.30 28.00 28.30 0.45 1.62% 28.30 55 28.35 300 0.00
2023-11-07 2337 4330000 2057 121888150 28.30 28.30 28.05 28.15 0.15 -0.53% 28.15 30 28.20 66 0.00
2023-11-08 2337 8795000 4149 243372900 27.90 27.90 27.50 27.70 0.45 -1.6% 27.65 181 27.70 18 0.00
2023-11-09 2337 6899000 3156 189889200 27.75 27.80 27.40 27.40 0.30 -1.08% 27.40 409 27.45 52 0.00
2023-11-10 2337 2794000 1399 76778500 27.40 27.60 27.35 27.45 0.05 0.18% 27.45 97 27.50 31 0.00
2023-11-13 2337 4478000 2046 123813750 27.75 28.00 27.40 27.55 0.10 0.36% 27.50 41 27.55 54 0.00
2023-11-14 2337 3724000 1774 103229850 27.60 27.85 27.45 27.80 0.25 0.91% 27.75 111 27.80 21 0.00
2023-11-15 2337 15587000 6909 441495450 27.95 28.70 27.95 28.35 0.55 1.98% 28.35 249 28.40 182 0.00
2023-11-16 2337 5135000 2560 145427550 28.45 28.50 28.20 28.35 0.00 0% 28.35 59 28.40 150 0.00
2023-11-17 2337 5017000 2168 142366600 28.40 28.50 28.25 28.40 0.05 0.18% 28.40 104 28.45 65 0.00
2023-11-20 2337 6314000 2739 181231000 28.55 28.85 28.50 28.70 0.30 1.06% 28.70 16 28.75 70 0.00
2023-11-21 2337 5475000 2571 157269600 28.90 28.90 28.65 28.65 0.05 -0.17% 28.65 123 28.70 72 0.00
2023-11-22 2337 3443000 2000 97812700 28.65 28.65 28.30 28.40 0.25 -0.87% 28.40 133 28.45 54 0.00
2023-11-23 2337 6262000 2846 180290450 28.35 29.00 28.35 28.85 0.45 1.58% 28.85 66 28.90 118 0.00
2023-11-24 2337 5039000 2424 144509150 28.90 29.05 28.50 28.70 0.15 -0.52% 28.65 67 28.70 26 0.00
2023-11-27 2337 5043000 2255 143693300 28.80 28.90 28.25 28.25 0.45 -1.57% 28.25 82 28.30 93 0.00
2023-11-28 2337 5415000 2217 154683300 28.35 28.75 28.20 28.65 0.40 1.42% 28.65 517 28.70 159 0.00
2023-11-29 2337 4801000 2134 138435350 28.85 28.95 28.75 28.85 0.20 0.7% 28.80 159 28.85 17 0.00
2023-11-30 2337 8262000 3651 238411350 29.05 29.20 28.60 28.80 0.05 -0.17% 28.80 30 28.85 75 0.00
2023-12-01 2337 4423000 2143 126888750 28.65 28.80 28.55 28.70 0.10 -0.35% 28.70 16 28.75 1 0.00
2023-12-04 2337 6558000 2903 190600250 28.95 29.25 28.85 29.00 0.30 1.05% 28.95 27 29.00 20 0.00
2023-12-05 2337 6575000 3129 188465950 29.00 29.00 28.55 28.65 0.35 -1.21% 28.60 234 28.65 106 0.00
2023-12-06 2337 3533000 1790 100993050 28.75 28.80 28.50 28.50 0.15 -0.52% 28.50 676 28.55 90 0.00
2023-12-07 2337 4609000 2113 131936850 28.70 29.00 28.45 28.45 0.05 -0.18% 28.45 251 28.50 59 0.00
2023-12-08 2337 10531000 4772 297003100 28.20 28.55 27.70 28.45 0.00 0% 28.45 94 28.50 36 0.00
2023-12-11 2337 3106000 1467 88135950 28.60 28.60 28.20 28.35 0.10 -0.35% 28.30 218 28.35 55 0.00
2023-12-12 2337 8995000 2745 258193500 28.50 28.90 28.45 28.90 0.55 1.94% 28.70 20 28.90 43 0.00
2023-12-13 2337 7451000 2543 215301850 28.95 29.00 28.70 29.00 0.10 0.35% 28.95 10 29.00 802 0.00
2023-12-14 2337 10499000 3701 307347200 29.10 29.45 29.10 29.20 0.20 0.69% 29.20 384 29.25 119 0.00
2023-12-15 2337 41264000 16727 1258731650 29.55 31.35 29.50 30.10 0.90 3.08% 30.05 199 30.10 24 0.00
2023-12-18 2337 15221000 7085 455772800 30.30 30.35 29.55 29.90 0.20 -0.66% 29.90 2 29.95 157 0.00
2023-12-19 2337 7553000 3251 222164000 29.75 29.75 29.20 29.45 0.45 -1.51% 29.40 66 29.45 89 0.00
2023-12-20 2337 8790000 4187 263284400 29.65 30.30 29.60 30.05 0.60 2.04% 30.00 55 30.05 94 0.00
2023-12-21 2337 8616000 4131 259682750 29.75 30.35 29.60 30.30 0.25 0.83% 30.25 73 30.30 292 0.00
2023-12-22 2337 15353000 6717 468261900 30.80 31.20 30.00 30.35 0.05 0.17% 30.30 16 30.35 117 0.00
2023-12-25 2337 9118000 3867 277338150 30.55 30.65 30.20 30.50 0.15 0.49% 30.40 18 30.50 242 0.00
2023-12-26 2337 11595000 4847 356365850 30.70 30.90 30.40 30.90 0.40 1.31% 30.85 71 30.90 598 0.00
2023-12-27 2337 34281000 14767 1088796050 31.25 32.15 31.00 31.95 1.05 3.4% 31.90 27 31.95 24 0.00
2023-12-28 2337 24424000 10224 783414800 32.05 32.60 31.60 31.75 0.20 -0.63% 31.75 191 31.80 107 0.00
2023-12-29 2337 8281000 3801 260362250 31.75 31.90 31.30 31.35 0.40 -1.26% 31.30 492 31.35 38 0.00