光磊(2340)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　　34.00
0
0%		34.40
0.4
1.18%		34.00
-0.4
-1.16%		34.50
0.5
1.47%		 　35.10
0.6
1.74%		35.00
-0.1
-0.28%		35.05
0.05
0.14%		35.00
-0.05
-0.14%		34.30
-0.7
-2%		 　34.65
0.35
1.02%		35.30
0.65
1.88%		 　　　　　　　　　　　36.35
1.05
2.97%		38.00
1.65
4.54%		35.11
2 月37.90
-0.1
-0.26%		38.35
0.45
1.19%		37.95
-0.4
-1.04%		 　37.10
-0.85
-2.24%		37.20
0.1
0.27%		37.55
0.35
0.94%		37.25
-0.3
-0.8%		36.30
-0.95
-2.55%		 　36.50
0.2
0.55%		37.05
0.55
1.51%		36.65
-0.4
-1.08%		37.60
0.95
2.59%		37.75
0.15
0.4%		 　39.00
1.25
3.31%		38.45
-0.55
-1.41%		37.45
-1
-2.6%		38.10
0.65
1.74%		37.60
-0.5
-1.31%		 37.63
3 月37.90
0.3
0.8%		38.45
0.55
1.45%		37.60
-0.85
-2.21%		 　37.55
-0.05
-0.13%		38.15
0.6
1.6%		38.45
0.3
0.79%		38.15
-0.3
-0.78%		37.40
-0.75
-1.97%		 　37.30
-0.1
-0.27%		37.00
-0.3
-0.8%		37.00
0
0%		36.35
-0.65
-1.76%		36.95
0.6
1.65%		 　37.25
0.3
0.81%		37.20
-0.05
-0.13%		37.60
0.4
1.08%		38.00
0.4
1.06%		38.95
0.95
2.5%		 　41.50
2.55
6.55%		39.70
-1.8
-4.34%		38.60
-1.1
-2.77%		38.70
0.1
0.26%		38.80
0.1
0.26%		38.08
4 月 　　　　39.55
0.75
1.93%		39.40
-0.15
-0.38%		 　38.75
-0.65
-1.65%		39.00
0.25
0.65%		38.90
-0.1
-0.26%		38.40
-0.5
-1.29%		38.45
0.05
0.13%		 　38.15
-0.3
-0.78%		38.05
-0.1
-0.26%		37.75
-0.3
-0.79%		37.00
-0.75
-1.99%		36.15
-0.85
-2.3%		 　35.90
-0.25
-0.69%		34.35
-1.55
-4.32%		34.40
0.05
0.15%		34.75
0.35
1.02%		35.10
0.35
1.01%		 37.14
5 月　35.00
-0.1
-0.28%		35.10
0.1
0.29%		35.20
0.1
0.28%		35.50
0.3
0.85%		 　35.15
-0.35
-0.99%		34.55
-0.6
-1.71%		34.80
0.25
0.72%		33.80
-1
-2.87%		34.30
0.5
1.48%		 　34.35
0.05
0.15%		35.60
1.25
3.64%		35.45
-0.15
-0.42%		35.60
0.15
0.42%		35.60
0
0%		 　35.95
0.35
0.98%		36.25
0.3
0.83%		36.30
0.05
0.14%		35.80
-0.5
-1.38%		35.60
-0.2
-0.56%		 　36.30
0.7
1.97%		36.35
0.05
0.14%		36.85
0.5
1.38%		35.43
6 月36.65
-0.2
-0.54%		36.70
0.05
0.14%		 　37.80
1.1
3%		38.25
0.45
1.19%		37.70
-0.55
-1.44%		37.00
-0.7
-1.86%		37.50
0.5
1.35%		 　38.25
0.75
2%		37.75
-0.5
-1.31%		38.30
0.55
1.46%		37.85
-0.45
-1.17%		37.45
-0.4
-1.06%		 　38.80
1.35
3.6%		40.30
1.5
3.87%		44.30
4
9.93%		 　　　48.70
4.4
9.93%		44.80
-3.9
-8.01%		43.65
-1.15
-2.57%		43.35
-0.3
-0.69%		44.25
0.9
2.08%		 40.29
7 月　　44.45
0.2
0.45%		45.40
0.95
2.14%		45.50
0.1
0.22%		50.00
4.5
9.89%		47.45
-2.55
-5.1%		 　52.10
4.65
9.8%		51.50
-0.6
-1.15%		50.60
-0.9
-1.75%		51.00
0.4
0.79%		53.70
2.7
5.29%		 　　53.30
-0.4
-0.74%		53.20
-0.1
-0.19%		53.50
0.3
0.56%		53.10
-0.4
-0.75%		 　53.50
0.4
0.75%		54.20
0.7
1.31%		 53.00
-1.2
-2.21%		53.20
0.2
0.38%		 53.90
0.7
1.32%		51.69
8 月53.20
-0.7
-1.3%		52.00
-1.2
-2.26%		 51.30
-0.7
-1.35%		 　50.60
-0.7
-1.36%		51.20
0.6
1.19%		51.30
0.1
0.2%		49.10
-2.2
-4.29%		48.70
-0.4
-0.81%		 　47.60
-1.1
-2.26%		49.50
1.9
3.99%		48.65
-0.85
-1.72%		49.35
0.7
1.44%		48.10
-1.25
-2.53%		 　48.45
0.35
0.73%		47.60
-0.85
-1.75%		48.40
0.8
1.68%		48.25
-0.15
-0.31%		48.05
-0.2
-0.41%		 　46.80
-1.25
-2.6%		49.60
2.8
5.98%		49.20
-0.4
-0.81%		49.05
-0.15
-0.3%		49.29
9 月50.20
1.15
2.34%		 　48.10
-2.1
-4.18%		51.00
2.9
6.03%		50.50
-0.5
-0.98%		49.45
-1.05
-2.08%		49.10
-0.35
-0.71%		 　48.90
-0.2
-0.41%		50.00
1.1
2.25%		49.60
-0.4
-0.8%		51.40
1.8
3.63%		50.40
-1
-1.95%		 　50.00
-0.4
-0.79%		48.30
-1.7
-3.4%		47.30
-1
-2.07%		47.15
-0.15
-0.32%		47.80
0.65
1.38%		 　48.60
0.8
1.67%		47.30
-1.3
-2.67%		47.05
-0.25
-0.53%		47.45
0.4
0.85%		 48.88
10 月　48.15
0.7
1.48%		47.70
-0.45
-0.93%		47.30
-0.4
-0.84%		48.90
1.6
3.38%		49.10
0.2
0.41%		 　　　49.20
0.1
0.2%		50.40
1.2
2.44%		49.80
-0.6
-1.19%		 　48.30
-1.5
-3.01%		49.30
1
2.07%		48.20
-1.1
-2.23%		48.40
0.2
0.41%		47.45
-0.95
-1.96%		 　48.50
1.05
2.21%		49.40
0.9
1.86%		49.50
0.1
0.2%		48.10
-1.4
-2.83%		47.25
-0.85
-1.77%		 　46.90
-0.35
-0.74%		44.80
-2.1
-4.48%		48.31
11 月45.70
0.9
2.01%		46.90
1.2
2.63%		46.75
-0.15
-0.32%		 　47.15
0.4
0.86%		46.90
-0.25
-0.53%		46.95
0.05
0.11%		45.80
-1.15
-2.45%		44.60
-1.2
-2.62%		 　44.75
0.15
0.34%		45.70
0.95
2.12%		45.60
-0.1
-0.22%		45.75
0.15
0.33%		46.10
0.35
0.77%		 　46.50
0.4
0.87%		46.90
0.4
0.86%		47.55
0.65
1.39%		48.60
1.05
2.21%		48.35
-0.25
-0.51%		 　48.20
-0.15
-0.31%		49.00
0.8
1.66%		49.35
0.35
0.71%		49.90
0.55
1.11%		 47
12 月49.40
-0.5
-1%		 　49.65
0.25
0.51%		48.40
-1.25
-2.52%		48.20
-0.2
-0.41%		47.80
-0.4
-0.83%		47.85
0.05
0.1%		 　47.90
0.05
0.1%		47.55
-0.35
-0.73%		46.90
-0.65
-1.37%		47.65
0.75
1.6%		48.15
0.5
1.05%		 　47.00
-1.15
-2.39%		46.20
-0.8
-1.7%		46.50
0.3
0.65%		46.10
-0.4
-0.86%		46.10
0
0%		 　46.20
0.1
0.22%		46.65
0.45
0.97%		46.95
0.3
0.64%		46.70
-0.25
-0.53%		47.10
0.4
0.86%		　　47.43

說明:最高漲幅:9.93%最低跌幅:-8.01% 最高價:54.20最低價:33.80平均價:43.26,灰色底表示週末,漲161天(119.7)元,跌136天(-90.9)元,平盤4天
10%=6,7%=2,6%=2,5%=2,4%=6,3%=10,2%=30,1%=69,0%=38,-0%=1,-1%=1,-2%=6,-3%=15,-4%=28,-5%=30,-6%=55,

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 2340 501000 372 17017650 33.85 34.30 33.55 34.00 0.25 0% 34.00 14 34.05 10 27.87
2023-01-04 2340 496000 371 17038250 34.20 34.50 34.15 34.40 0.40 1.18% 34.40 4 34.45 13 28.20
2023-01-05 2340 1906000 1341 66289700 35.00 35.50 34.00 34.00 0.40 -1.16% 34.00 11 34.10 5 27.87
2023-01-06 2340 518000 376 17785500 34.10 34.50 34.05 34.50 0.50 1.47% 34.45 25 34.50 22 28.28
2023-01-09 2340 1202000 696 42106150 35.00 35.15 34.80 35.10 0.60 1.74% 35.05 4 35.10 4 28.77
2023-01-10 2340 707000 467 24812050 35.40 35.40 34.85 35.00 0.10 -0.28% 34.95 13 35.00 7 28.69
2023-01-11 2340 597000 386 20861900 35.00 35.30 34.80 35.05 0.05 0.14% 34.95 11 35.05 11 28.73
2023-01-12 2340 866000 508 30378200 35.05 35.45 34.90 35.00 0.05 -0.14% 35.00 34 35.05 4 28.69
2023-01-13 2340 892000 567 30933300 35.15 35.35 34.20 34.30 0.70 -2% 34.25 18 34.30 5 28.11
2023-01-16 2340 656000 387 22678300 34.30 34.75 34.30 34.65 0.35 1.02% 34.65 9 34.70 24 28.40
2023-01-17 2340 1236000 718 43507500 34.70 35.40 34.70 35.30 0.65 1.88% 35.25 35 35.30 16 28.93
2023-01-30 2340 2519000 1399 91716550 36.60 36.75 35.85 36.35 1.05 2.97% 36.30 21 36.35 39 29.80
2023-01-31 2340 3785000 2047 141602450 36.50 38.00 36.25 38.00 1.65 4.54% 38.00 25 38.05 94 31.15
2023-02-01 2340 3944000 1786 149467100 37.65 38.30 37.40 37.90 0.10 -0.26% 37.90 42 37.95 60 31.07
2023-02-02 2340 2988000 1607 114810850 38.50 38.70 38.10 38.35 0.45 1.19% 38.20 10 38.35 15 31.43
2023-02-03 2340 2189000 1296 83506100 38.70 38.75 37.85 37.95 0.40 -1.04% 37.95 3 38.00 20 31.11
2023-02-06 2340 1409000 986 52605850 37.90 37.90 37.05 37.10 0.85 -2.24% 37.10 5 37.15 20 30.41
2023-02-07 2340 1218000 718 45306150 37.10 37.45 36.85 37.20 0.10 0.27% 37.20 18 37.25 33 30.49
2023-02-08 2340 1152000 650 43067550 37.50 37.65 37.20 37.55 0.35 0.94% 37.50 17 37.55 22 30.78
2023-02-09 2340 1201000 696 44929150 37.30 37.80 37.20 37.25 0.30 -0.8% 37.25 4 37.30 3 30.53
2023-02-10 2340 2253632 1353 82534281 37.25 37.25 36.30 36.30 0.95 -2.55% 36.25 26 36.30 17 29.75
2023-02-13 2340 922000 518 33558600 36.25 36.70 36.10 36.50 0.20 0.55% 36.45 23 36.50 17 29.92
2023-02-14 2340 1812000 923 67363400 36.80 37.80 36.65 37.05 0.55 1.51% 37.05 12 37.10 17 30.37
2023-02-15 2340 934000 564 34410050 37.05 37.20 36.65 36.65 0.40 -1.08% 36.65 20 36.70 9 30.04
2023-02-16 2340 1553000 881 58034550 36.80 37.65 36.80 37.60 0.95 2.59% 37.55 21 37.60 2 30.82
2023-02-17 2340 927000 598 34836450 37.10 37.80 37.10 37.75 0.15 0.4% 37.70 38 37.75 11 30.94
2023-02-20 2340 5059000 3197 196594200 37.85 39.20 37.75 39.00 1.25 3.31% 38.95 52 39.00 95 31.97
2023-02-21 2340 3132000 1751 120689050 39.00 39.00 38.20 38.45 0.55 -1.41% 38.40 36 38.45 56 31.52
2023-02-22 2340 2475000 1391 92871650 38.00 38.00 37.35 37.45 1.00 -2.6% 37.45 2 37.50 8 30.70
2023-02-23 2340 2728000 1357 103153000 37.70 38.35 37.30 38.10 0.65 1.74% 38.05 1 38.10 26 31.23
2023-02-24 2340 2019000 1047 75933650 38.20 38.20 37.40 37.60 0.50 -1.31% 37.50 3 37.60 26 45.85
2023-03-01 2340 2542000 1189 95357250 37.35 38.20 37.00 37.90 0.30 0.8% 37.85 18 37.90 4 46.22
2023-03-02 2340 8475000 4594 327674400 39.45 39.50 38.05 38.45 0.55 1.45% 38.45 46 38.50 1 46.89
2023-03-03 2340 4080000 2340 153836650 38.15 38.25 37.40 37.60 0.85 -2.21% 37.60 120 37.65 34 45.85
2023-03-06 2340 2720000 1514 102003350 37.60 37.70 37.25 37.55 0.05 -0.13% 37.55 31 37.60 7 45.79
2023-03-07 2340 2383000 1471 91062100 37.90 38.50 37.70 38.15 0.60 1.6% 38.15 20 38.20 56 46.52
2023-03-08 2340 2363000 1252 90778150 37.80 38.70 37.80 38.45 0.30 0.79% 38.40 51 38.45 7 46.89
2023-03-09 2340 1954000 1180 75276100 38.65 38.95 38.15 38.15 0.30 -0.78% 38.10 34 38.15 8 46.52
2023-03-10 2340 2143000 1220 80755850 37.90 38.25 37.35 37.40 0.75 -1.97% 37.40 57 37.45 8 45.61
2023-03-13 2340 1868000 1131 68690400 37.00 37.40 36.10 37.30 0.10 -0.27% 37.25 5 37.30 6 45.49
2023-03-14 2340 780000 474 28839550 37.05 37.25 36.70 37.00 0.30 -0.8% 37.00 2 37.10 27 45.12
2023-03-15 2340 1041000 665 38911550 37.75 37.80 36.95 37.00 0.00 0% 36.95 17 37.00 17 45.12
2023-03-16 2340 1104000 613 40583450 36.85 37.45 36.35 36.35 0.65 -1.76% 36.35 28 36.40 5 44.33
2023-03-17 2340 873000 538 32323650 36.80 37.30 36.80 36.95 0.60 1.65% 36.95 11 37.00 4 45.06
2023-03-20 2340 796000 482 29576850 37.10 37.40 36.90 37.25 0.30 0.81% 37.25 6 37.30 5 45.43
2023-03-21 2340 879000 503 32808300 37.40 37.60 37.15 37.20 0.05 -0.13% 37.20 37 37.25 18 45.37
2023-03-22 2340 1294000 734 48541450 37.50 37.70 37.25 37.60 0.40 1.08% 37.60 3 37.65 16 45.85
2023-03-23 2340 1564000 1076 59426650 37.60 38.20 37.50 38.00 0.40 1.06% 38.00 19 38.05 40 46.34
2023-03-24 2340 5341000 2792 207360100 38.20 39.35 37.80 38.95 0.95 2.5% 38.90 65 38.95 7 47.50
2023-03-27 2340 14729000 7967 596679550 39.35 41.95 38.60 41.50 2.55 6.55% 41.45 17 41.50 172 50.61
2023-03-28 2340 16640000 9341 674273950 41.90 42.35 39.35 39.70 1.80 -4.34% 39.65 7 39.70 1 48.41
2023-03-29 2340 6339000 3753 245884600 39.50 39.55 38.35 38.60 1.10 -2.77% 38.60 45 38.65 20 47.07
2023-03-30 2340 2025000 1128 78665100 39.00 39.05 38.65 38.70 0.10 0.26% 38.70 33 38.75 3 47.20
2023-03-31 2340 1771000 1016 68897800 38.70 39.20 38.60 38.80 0.10 0.26% 38.80 112 38.85 7 47.32
2023-04-06 2340 2522000 1448 98799750 38.95 39.70 38.05 39.55 0.75 1.93% 39.50 10 39.55 3 48.23
2023-04-07 2340 1549000 882 61126350 39.40 39.85 39.20 39.40 0.15 -0.38% 39.35 14 39.40 5 48.05
2023-04-10 2340 1744000 1051 67798350 39.20 39.20 38.70 38.75 0.65 -1.65% 38.75 39 38.80 21 47.26
2023-04-11 2340 1160000 599 45229850 39.00 39.15 38.80 39.00 0.25 0.65% 38.95 7 39.00 30 47.56
2023-04-12 2340 1409000 861 54798400 39.10 39.30 38.75 38.90 0.10 -0.26% 38.90 3 38.95 42 47.44
2023-04-13 2340 1667000 922 64328350 39.15 39.15 38.40 38.40 0.50 -1.29% 38.40 69 38.45 5 46.83
2023-04-14 2340 1360000 777 52439750 38.45 39.00 38.40 38.45 0.05 0.13% 38.45 2 38.50 25 46.89
2023-04-17 2340 2220000 1134 84694300 38.40 38.40 37.90 38.15 0.30 -0.78% 38.10 41 38.15 18 46.52
2023-04-18 2340 1626000 920 62340000 38.45 38.65 38.00 38.05 0.10 -0.26% 38.05 8 38.10 17 46.40
2023-04-19 2340 2148000 1355 81616950 38.25 38.60 37.70 37.75 0.30 -0.79% 37.70 51 37.75 7 46.04
2023-04-20 2340 2290000 1357 85370600 37.90 37.90 37.00 37.00 0.75 -1.99% 37.00 61 37.05 38 45.12
2023-04-21 2340 2294000 1303 83674700 36.80 37.00 36.05 36.15 0.85 -2.3% 36.15 14 36.20 31 44.09
2023-04-24 2340 1478000 957 53243500 36.05 36.40 35.80 35.90 0.25 -0.69% 35.90 12 35.95 17 43.78
2023-04-25 2340 3345000 1991 116555050 35.90 36.05 34.15 34.35 1.55 -4.32% 34.35 63 34.40 22 41.89
2023-04-26 2340 1810000 1151 61686650 34.20 34.50 33.70 34.40 0.05 0.15% 34.40 14 34.45 20 41.95
2023-04-27 2340 1018000 660 35229950 34.40 35.05 33.80 34.75 0.35 1.02% 34.75 11 34.80 5 42.38
2023-04-28 2340 811000 513 28458950 34.95 35.35 34.95 35.10 0.35 1.01% 35.05 5 35.10 16 42.80
2023-05-02 2340 954000 580 33450000 34.90 35.30 34.75 35.00 0.10 -0.28% 35.00 97 35.05 16 42.68
2023-05-03 2340 655000 444 22910100 35.05 35.20 34.80 35.10 0.10 0.29% 35.10 19 35.15 8 42.80
2023-05-04 2340 468000 332 16435400 35.10 35.25 34.90 35.20 0.10 0.28% 35.20 23 35.25 9 42.93
2023-05-05 2340 700000 430 24807200 35.30 35.55 35.20 35.50 0.30 0.85% 35.45 9 35.50 5 43.29
2023-05-08 2340 1087000 522 38550600 35.90 35.90 35.05 35.15 0.35 -0.99% 35.10 16 35.20 10 42.87
2023-05-09 2340 972000 542 33738450 35.00 35.20 34.50 34.55 0.60 -1.71% 34.55 25 34.60 14 50.81
2023-05-10 2340 1011000 603 34902250 34.60 34.80 34.30 34.80 0.25 0.72% 34.70 4 34.80 10 51.18
2023-05-11 2340 1439000 894 49162550 34.85 34.95 33.80 33.80 1.00 -2.87% 33.80 21 33.85 1 49.71
2023-05-12 2340 681000 385 23200150 33.80 34.30 33.70 34.30 0.50 1.48% 34.20 2 34.30 7 50.44
2023-05-15 2340 641000 367 21988700 34.20 34.45 34.05 34.35 0.05 0.15% 34.35 9 34.40 2 50.51
2023-05-16 2340 1694000 1022 60022300 34.60 35.80 34.60 35.60 1.25 3.64% 35.55 15 35.60 8 52.35
2023-05-17 2340 1751880 1229 62426428 35.60 36.20 35.40 35.45 0.15 -0.42% 35.45 17 35.50 2 52.13
2023-05-18 2340 944000 567 33563450 35.85 35.85 35.30 35.60 0.15 0.42% 35.55 6 35.60 3 52.35
2023-05-19 2340 806000 463 28715000 35.80 35.95 35.40 35.60 0.00 0% 35.55 14 35.60 4 52.35
2023-05-22 2340 740000 445 26533150 35.60 36.00 35.60 35.95 0.35 0.98% 35.90 2 35.95 34 52.87
2023-05-23 2340 800000 564 28911850 36.00 36.40 35.75 36.25 0.30 0.83% 36.20 18 36.25 14 53.31
2023-05-24 2340 750000 497 27078600 36.05 36.30 35.90 36.30 0.05 0.14% 36.25 7 36.30 36 53.38
2023-05-25 2340 749000 461 26888000 36.10 36.40 35.75 35.80 0.50 -1.38% 35.80 32 35.85 1 52.65
2023-05-26 2340 1081000 679 38453050 36.00 36.10 35.30 35.60 0.20 -0.56% 35.50 11 35.60 4 52.35
2023-05-29 2340 1007000 593 36486200 35.90 36.50 35.90 36.30 0.70 1.97% 36.25 7 36.30 8 53.38
2023-05-30 2340 979000 568 35677600 36.50 36.65 36.15 36.35 0.05 0.14% 36.30 3 36.35 17 53.46
2023-05-31 2340 1372000 673 50314500 36.35 36.90 36.30 36.85 0.50 1.38% 36.80 2 36.85 32 54.19
2023-06-01 2340 716000 429 26161050 36.80 36.80 36.40 36.65 0.20 -0.54% 36.65 9 36.70 68 53.90
2023-06-02 2340 1413000 659 51954000 36.70 36.90 36.55 36.70 0.05 0.14% 36.65 27 36.70 60 53.97
2023-06-05 2340 5848000 2834 222874700 36.90 38.50 36.90 37.80 1.10 3% 37.80 9 37.85 3 55.59
2023-06-06 2340 3149000 1568 120133700 38.40 38.40 37.85 38.25 0.45 1.19% 38.20 11 38.25 71 56.25
2023-06-07 2340 2015000 1148 76336850 38.40 38.40 37.65 37.70 0.55 -1.44% 37.70 21 37.75 28 55.44
2023-06-08 2340 1435000 887 53558900 37.75 37.85 37.00 37.00 0.70 -1.86% 37.00 47 37.05 18 54.41
2023-06-09 2340 1114000 566 41658400 37.15 37.75 37.00 37.50 0.50 1.35% 37.50 6 37.55 34 55.15
2023-06-12 2340 3702000 1780 141570200 38.10 38.50 37.85 38.25 0.75 2% 38.25 7 38.30 4 56.25
2023-06-13 2340 2546000 1348 96891650 38.50 38.65 37.70 37.75 0.50 -1.31% 37.70 86 37.75 9 55.51
2023-06-14 2340 2711000 1454 103787750 38.00 38.60 37.90 38.30 0.55 1.46% 38.25 22 38.30 17 56.32
2023-06-15 2340 1399000 853 52988450 38.45 38.45 37.75 37.85 0.45 -1.17% 37.85 19 37.90 5 55.66
2023-06-16 2340 2383000 1434 89077600 37.90 37.90 37.15 37.45 0.40 -1.06% 37.40 45 37.45 10 55.07
2023-06-19 2340 4573000 2528 176649950 37.50 39.15 37.50 38.80 1.35 3.6% 38.75 46 38.80 26 57.06
2023-06-20 2340 12294000 5971 489156200 39.20 40.35 38.80 40.30 1.50 3.87% 40.25 16 40.30 22 59.26
2023-06-21 2340 23508000 8703 1017066400 41.80 44.30 41.55 44.30 4.00 9.93% 44.30 15399 0.00 0 65.15
2023-06-26 2340 59533000 27094 2147483647 45.80 48.70 45.50 48.70 4.40 9.93% 48.70 36246 0.00 0 71.62
2023-06-27 2340 51078000 23743 2147483647 48.65 48.65 44.30 44.80 3.90 -8.01% 44.80 2 44.85 196 65.88
2023-06-28 2340 20135000 10723 903034250 45.50 46.30 43.65 43.65 1.15 -2.57% 43.60 168 43.65 50 64.19
2023-06-29 2340 11642000 6260 506941850 44.00 44.25 42.85 43.35 0.30 -0.69% 43.35 43 43.40 9 63.75
2023-06-30 2340 8417000 4794 368590100 43.45 44.55 42.85 44.25 0.90 2.08% 44.25 6 44.30 43 65.07
2023-07-03 2340 10925000 5498 486729650 44.70 45.40 43.85 44.45 0.20 0.45% 44.40 104 44.45 9 65.37
2023-07-04 2340 14423000 7254 647575050 44.00 45.90 43.60 45.40 0.95 2.14% 45.35 7 45.40 8 66.76
2023-07-05 2340 13550000 7474 626932600 46.80 47.50 45.45 45.50 0.10 0.22% 45.50 85 45.55 33 66.91
2023-07-06 2340 55574000 25182 2147483647 45.80 50.00 45.65 50.00 4.50 9.89% 50.00 27590 0.00 0 73.53
2023-07-07 2340 43334000 23459 2090144100 50.00 50.00 46.90 47.45 2.55 -5.1% 47.45 14 47.50 63 69.78
2023-07-10 2340 27577000 12755 1401721400 48.00 52.10 47.70 52.10 4.65 9.8% 52.10 54821 0.00 0 76.62
2023-07-11 2340 82658000 38607 2147483647 54.70 56.50 50.70 51.50 0.60 -1.15% 51.50 170 51.60 22 75.74
2023-07-12 2340 17885000 9697 911971400 51.30 52.00 50.40 50.60 0.90 -1.75% 50.60 26 50.70 14 74.41
2023-07-13 2340 19886000 10939 1032431400 51.50 53.00 50.80 51.00 0.40 0.79% 51.00 71 51.10 20 75.00
2023-07-14 2340 27463000 14602 1469462200 52.00 55.00 51.20 53.70 2.70 5.29% 53.70 67 53.80 30 78.97
2023-07-18 2340 37214000 18192 2068228600 57.80 58.30 53.20 53.30 0.00 -0.74% 53.20 359 53.30 159 78.38
2023-07-19 2340 18444000 10161 995098500 54.20 55.80 52.00 53.20 0.10 -0.19% 53.20 5 53.30 25 78.24
2023-07-20 2340 8977000 5044 478092900 52.50 54.10 52.30 53.50 0.30 0.56% 53.40 22 53.50 35 78.68
2023-07-21 2340 9233000 4853 488841000 52.70 54.20 51.30 53.10 0.40 -0.75% 53.10 58 53.20 8 78.09
2023-07-24 2340 9089000 4783 488388600 55.00 55.00 52.80 53.50 0.40 0.75% 53.40 58 53.50 8 78.68
2023-07-25 2340 13098000 7263 715474600 54.00 55.40 53.70 54.20 0.70 1.31% 54.10 173 54.20 60 79.71
2023-07-27 2340 22576000 13025 1216156600 55.10 55.50 52.80 53.00 1.70 -2.21% 52.90 352 53.00 1 77.94
2023-07-28 2340 8660000 4844 457857000 52.80 53.50 52.10 53.20 0.20 0.38% 53.10 25 53.30 61 78.24
2023-07-31 2340 11289000 5941 611098700 53.90 55.00 53.10 53.90 0.70 1.32% 53.80 49 53.90 40 79.26
2023-08-01 2340 6420000 3359 344002800 54.40 54.60 53.10 53.20 0.70 -1.3% 53.20 1 53.30 8 78.24
2023-08-02 2340 9620000 5118 503983000 53.30 54.20 51.30 52.00 1.20 -2.26% 52.00 9 52.10 15 76.47
2023-08-04 2340 5914000 3192 302470900 52.00 52.00 50.20 51.30 0.70 -1.35% 51.30 25 51.40 30 82.74
2023-08-07 2340 7331000 3645 370943550 51.50 51.50 49.70 50.60 0.70 -1.36% 50.60 6 50.70 4 81.61
2023-08-08 2340 5893000 3150 300107800 51.20 51.70 50.10 51.20 0.60 1.19% 51.20 48 51.30 9 82.58
2023-08-09 2340 4234000 2560 214829400 51.00 51.30 50.20 51.30 0.10 0.2% 51.20 28 51.30 17 82.74
2023-08-10 2340 7478000 4026 371339650 51.30 51.30 48.85 49.10 2.20 -4.29% 49.10 12 49.20 6 79.19
2023-08-11 2340 4984000 2769 244201650 48.80 49.80 48.50 48.70 0.40 -0.81% 48.65 6 48.70 41 78.55
2023-08-14 2340 6044000 2966 288186350 48.10 48.55 46.85 47.60 1.10 -2.26% 47.55 4 47.60 38 76.77
2023-08-15 2340 5789000 2848 283049400 48.10 49.70 47.80 49.50 1.90 3.99% 49.45 9 49.50 42 79.84
2023-08-16 2340 6598000 3672 319718850 48.50 49.05 47.75 48.65 0.85 -1.72% 48.65 56 48.70 11 78.47
2023-08-17 2340 3715000 2127 182190500 47.90 49.80 47.85 49.35 0.70 1.44% 49.35 4 49.40 4 79.60
2023-08-18 2340 3916000 2176 191212500 48.95 49.75 48.05 48.10 1.25 -2.53% 48.10 97 48.20 5 77.58
2023-08-21 2340 1808000 1051 88045100 48.60 49.15 48.30 48.45 0.35 0.73% 48.40 21 48.45 28 78.15
2023-08-22 2340 3259000 1938 156212700 48.90 49.20 47.45 47.60 0.85 -1.75% 47.60 7 47.65 1 76.77
2023-08-23 2340 2975000 1579 143720900 47.90 48.70 47.85 48.40 0.80 1.68% 48.35 67 48.40 11 78.06
2023-08-24 2340 3145000 1580 152916900 48.80 49.25 48.25 48.25 0.15 -0.31% 48.25 75 48.35 1 77.82
2023-08-25 2340 2123000 1179 102348050 48.25 48.50 47.75 48.05 0.20 -0.41% 48.05 4 48.10 1 77.50
2023-08-28 2340 4219000 2364 198159550 48.15 48.15 46.35 46.80 1.25 -2.6% 46.75 3 46.80 19 75.48
2023-08-29 2340 12660000 6944 621968150 47.30 49.75 47.25 49.60 2.80 5.98% 49.60 2 49.65 105 80.00
2023-08-30 2340 6997000 4073 346570850 50.00 50.00 49.15 49.20 0.40 -0.81% 49.20 17 49.25 12 79.35
2023-08-31 2340 3505000 1878 171321700 49.55 49.55 48.50 49.05 0.15 -0.3% 48.90 1 49.05 57 79.11
2023-09-01 2340 10595000 6401 537278450 49.15 51.80 49.10 50.20 1.15 2.34% 50.10 137 50.20 137 80.97
2023-09-04 2340 8183000 4902 395722550 49.80 49.80 47.85 48.10 2.10 -4.18% 48.10 64 48.15 21 77.58
2023-09-05 2340 12804000 7996 646757500 48.45 51.70 48.10 51.00 2.90 6.03% 50.90 95 51.00 29 82.26
2023-09-06 2340 11361000 6683 581221700 51.40 52.30 50.20 50.50 0.50 -0.98% 50.40 154 50.50 1 81.45
2023-09-07 2340 4345000 2550 216929450 50.50 50.80 49.40 49.45 1.05 -2.08% 49.45 77 49.50 21 79.76
2023-09-08 2340 3319000 2030 163927200 49.45 50.20 48.80 49.10 0.35 -0.71% 49.10 2 49.15 1 79.19
2023-09-11 2340 4429000 2636 218061250 49.90 50.30 48.45 48.90 0.20 -0.41% 48.90 51 48.95 2 78.87
2023-09-12 2340 5356000 3183 267915800 49.20 50.80 49.10 50.00 1.10 2.25% 50.00 109 50.10 27 80.65
2023-09-13 2340 13701000 7937 695227900 51.00 52.00 49.35 49.60 0.40 -0.8% 49.60 52 49.65 3 80.00
2023-09-14 2340 11785000 6523 599375650 49.85 51.60 49.10 51.40 1.80 3.63% 51.30 28 51.40 77 82.90
2023-09-15 2340 4996000 2980 253116200 51.30 51.40 50.30 50.40 1.00 -1.95% 50.40 108 50.50 1 81.29
2023-09-18 2340 2089000 1277 104930800 50.00 50.90 49.85 50.00 0.40 -0.79% 50.00 28 50.10 21 80.65
2023-09-19 2340 5648000 3407 277229600 50.50 50.70 48.25 48.30 1.70 -3.4% 48.30 29 48.35 56 77.90
2023-09-20 2340 5400000 3283 257097500 48.45 48.55 47.25 47.30 1.00 -2.07% 47.30 31 47.35 6 76.29
2023-09-21 2340 3419000 2155 161815800 47.30 47.90 46.95 47.15 0.15 -0.32% 47.15 5 47.20 3 76.05
2023-09-22 2340 2457000 1561 116361400 47.15 47.85 46.40 47.80 0.65 1.38% 47.75 1 47.80 2 77.10
2023-09-25 2340 3438000 2206 168029150 48.10 49.60 48.05 48.60 0.80 1.67% 48.60 8 48.65 5 78.39
2023-09-26 2340 2907000 1739 139154200 48.80 48.85 47.30 47.30 1.30 -2.67% 47.30 85 47.35 2 76.29
2023-09-27 2340 2155000 1246 101481600 47.30 47.70 46.80 47.05 0.25 -0.53% 47.05 25 47.10 1 75.89
2023-09-28 2340 2132000 1291 101493900 47.35 48.20 47.20 47.45 0.40 0.85% 47.45 1 47.50 16 76.53
2023-10-02 2340 2087000 1183 100454900 47.95 48.40 47.85 48.15 0.70 1.48% 48.15 11 48.20 6 77.66
2023-10-03 2340 2499000 1379 120570850 48.40 48.95 47.65 47.70 0.45 -0.93% 47.70 7 47.90 3 76.94
2023-10-04 2340 2434000 1479 114371000 47.50 47.50 46.65 47.30 0.40 -0.84% 47.30 27 47.35 7 76.29
2023-10-05 2340 5449000 3003 265218850 47.60 49.30 47.50 48.90 1.60 3.38% 48.85 13 48.90 8 78.87
2023-10-06 2340 4580000 2664 225273850 49.05 49.85 48.40 49.10 0.20 0.41% 49.10 7 49.15 13 79.19
2023-10-11 2340 10017000 4696 499642950 49.80 51.00 49.00 49.20 0.10 0.2% 49.20 113 49.25 11 79.35
2023-10-12 2340 5572000 3061 278825850 49.25 50.70 49.25 50.40 1.20 2.44% 50.30 19 50.40 88 81.29
2023-10-13 2340 3610000 2126 180489850 50.20 50.80 49.50 49.80 0.60 -1.19% 49.75 55 49.80 12 80.32
2023-10-16 2340 3482000 2207 169444400 49.80 49.80 48.10 48.30 1.50 -3.01% 48.25 41 48.35 3 77.90
2023-10-17 2340 6557000 3643 325151750 48.90 50.50 48.80 49.30 1.00 2.07% 49.30 20 49.35 2 79.52
2023-10-18 2340 6315000 2684 305347300 49.90 49.90 47.95 48.20 1.10 -2.23% 48.15 71 48.20 29 77.74
2023-10-19 2340 1657000 1014 79681250 48.20 48.45 47.75 48.40 0.20 0.41% 48.35 2 48.45 21 78.06
2023-10-20 2340 2949000 2007 139447500 48.10 48.10 46.90 47.45 0.95 -1.96% 47.45 21 47.50 5 76.53
2023-10-23 2340 3042000 1878 147977150 47.10 49.50 47.10 48.50 1.05 2.21% 48.45 38 48.50 18 78.23
2023-10-24 2340 2526000 1415 123751950 48.75 49.40 48.30 49.40 0.90 1.86% 49.35 12 49.40 62 79.68
2023-10-25 2340 2825771 2145 139858482 49.30 49.75 49.20 49.50 0.10 0.2% 49.50 13 49.55 8 79.84
2023-10-26 2340 2527000 1559 122574250 48.80 49.15 48.10 48.10 1.40 -2.83% 48.10 75 48.15 3 77.58
2023-10-27 2340 3191000 1985 151928350 48.40 48.45 47.20 47.25 0.85 -1.77% 47.25 70 47.30 32 76.21
2023-10-30 2340 2413000 1543 113788350 47.25 47.65 46.80 46.90 0.35 -0.74% 46.90 18 46.95 4 75.65
2023-10-31 2340 4897000 2817 224487350 47.35 47.65 44.80 44.80 2.10 -4.48% 44.80 56 44.85 9 72.26
2023-11-01 2340 3016000 1805 137864000 45.30 46.30 45.15 45.70 0.90 2.01% 45.65 31 45.70 30 73.71
2023-11-02 2340 2913000 1773 136210300 46.10 47.35 46.10 46.90 1.20 2.63% 46.85 18 46.90 17 75.65
2023-11-03 2340 1578000 983 73989000 47.30 47.45 46.50 46.75 0.15 -0.32% 46.70 34 46.75 2 75.40
2023-11-06 2340 1466000 758 69015200 47.05 47.25 46.95 47.15 0.40 0.86% 47.10 7 47.15 22 76.05
2023-11-07 2340 805000 505 37831850 47.15 47.15 46.85 46.90 0.25 -0.53% 46.90 23 46.95 4 75.65
2023-11-08 2340 1603000 974 75412250 47.00 47.50 46.75 46.95 0.05 0.11% 46.95 17 47.00 4 75.73
2023-11-09 2340 2538000 1493 117032500 47.00 47.05 45.60 45.80 1.15 -2.45% 45.80 33 45.85 3 66.38
2023-11-10 2340 3278000 1975 147047050 46.00 46.00 44.50 44.60 1.20 -2.62% 44.60 1 44.65 11 64.64
2023-11-13 2340 1359000 809 60930450 45.10 45.25 44.60 44.75 0.15 0.34% 44.70 27 44.75 2 64.86
2023-11-14 2340 2204000 1239 100714000 45.35 46.30 45.20 45.70 0.95 2.12% 45.70 66 45.75 25 66.23
2023-11-15 2340 1624000 1097 74450950 46.25 46.50 45.55 45.60 0.10 -0.22% 45.60 30 45.65 2 66.09
2023-11-16 2340 1013000 684 46359000 45.90 46.10 45.55 45.75 0.15 0.33% 45.75 28 45.80 1 66.30
2023-11-17 2340 1367000 796 62950550 45.70 46.30 45.70 46.10 0.35 0.77% 46.10 2 46.15 9 66.81
2023-11-20 2340 1697000 997 78987000 46.30 46.80 46.10 46.50 0.40 0.87% 46.50 39 46.55 24 67.39
2023-11-21 2340 2315000 1356 108636550 46.90 47.20 46.70 46.90 0.40 0.86% 46.90 9 46.95 24 67.97
2023-11-22 2340 2749000 1517 129823450 46.75 47.60 46.50 47.55 0.65 1.39% 47.50 9 47.55 6 68.91
2023-11-23 2340 5165000 2908 250140650 47.80 49.20 47.50 48.60 1.05 2.21% 48.55 31 48.60 33 70.43
2023-11-24 2340 4361000 2454 212913900 48.85 49.75 48.00 48.35 0.25 -0.51% 48.30 29 48.40 24 70.07
2023-11-27 2340 2713000 1557 132316750 48.45 49.30 48.10 48.20 0.15 -0.31% 48.15 32 48.25 7 69.86
2023-11-28 2340 2072000 1148 101032300 48.30 49.15 48.30 49.00 0.80 1.66% 49.00 35 49.05 20 71.01
2023-11-29 2340 2236000 1209 109768750 49.05 49.35 48.70 49.35 0.35 0.71% 49.30 67 49.35 27 71.52
2023-11-30 2340 4606000 2536 229735600 49.50 50.30 49.45 49.90 0.55 1.11% 49.90 4 49.95 46 72.32
2023-12-01 2340 2740000 1472 135839850 50.20 50.30 49.20 49.40 0.50 -1% 49.35 26 49.40 20 71.59
2023-12-04 2340 3126000 1818 156355650 49.50 50.40 49.50 49.65 0.25 0.51% 49.65 66 49.70 1 71.96
2023-12-05 2340 2724000 1556 132766000 49.65 49.65 48.40 48.40 1.25 -2.52% 48.40 53 48.45 25 70.14
2023-12-06 2340 1428000 899 69163800 48.50 48.90 48.20 48.20 0.20 -0.41% 48.20 44 48.25 1 69.86
2023-12-07 2340 1406000 856 67618650 48.30 48.55 47.75 47.80 0.40 -0.83% 47.75 18 47.80 6 69.28
2023-12-08 2340 1428000 831 68722900 48.20 48.60 47.80 47.85 0.05 0.1% 47.85 1 47.90 15 69.35
2023-12-11 2340 753000 491 36146150 48.00 48.40 47.70 47.90 0.05 0.1% 47.90 2 47.95 10 69.42
2023-12-12 2340 1388000 849 66574100 48.10 48.50 47.55 47.55 0.35 -0.73% 47.50 80 47.60 2 68.91
2023-12-13 2340 2451000 1344 115684400 47.70 47.95 46.85 46.90 0.65 -1.37% 46.90 67 46.95 3 67.97
2023-12-14 2340 1778000 1081 84706150 47.50 48.15 47.30 47.65 0.75 1.6% 47.60 2 47.65 6 69.06
2023-12-15 2340 1916000 1087 92133650 48.15 48.35 47.80 48.15 0.50 1.05% 48.15 64 48.20 18 69.78
2023-12-18 2340 2322000 1369 109648550 48.15 48.15 46.95 47.00 1.15 -2.39% 47.00 17 47.05 16 68.12
2023-12-19 2340 2019000 1235 93381600 46.95 46.95 46.00 46.20 0.80 -1.7% 46.20 16 46.25 4 66.96
2023-12-20 2340 946000 584 44005100 46.40 46.80 46.35 46.50 0.30 0.65% 46.45 4 46.55 3 67.39
2023-12-21 2340 944000 610 43521750 46.00 46.40 45.75 46.10 0.40 -0.86% 46.10 17 46.15 5 66.81
2023-12-22 2340 916000 584 42389950 46.60 46.60 46.05 46.10 0.00 0% 46.10 78 46.20 10 66.81
2023-12-25 2340 599000 380 27793000 46.20 46.65 46.20 46.20 0.10 0.22% 46.20 59 46.25 1 66.96
2023-12-26 2340 586000 387 27311750 46.60 46.80 46.40 46.65 0.45 0.97% 46.60 6 46.65 2 67.61
2023-12-27 2340 1317000 725 61879250 46.70 47.35 46.70 46.95 0.30 0.64% 46.90 16 47.00 24 68.04
2023-12-28 2340 822000 530 38539750 47.25 47.25 46.65 46.70 0.25 -0.53% 46.70 2 46.80 2 67.68
2023-12-29 2340 1079000 656 50652300 46.90 47.20 46.45 47.10 0.40 0.86% 47.10 3 47.15 25 68.26