華邦電(2344)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　　19.75
0
0%		19.75
0
0%		20.00
0.25
1.27%		20.20
0.2
1%		 　20.50
0.3
1.49%		20.90
0.4
1.95%		20.95
0.05
0.24%		20.85
-0.1
-0.48%		20.70
-0.15
-0.72%		 　20.80
0.1
0.48%		21.00
0.2
0.96%		 　　　　　　　　　　　21.80
0.8
3.81%		21.55
-0.25
-1.15%		20.74
2 月22.10
0.55
2.55%		23.60
1.5
6.79%		23.25
-0.35
-1.48%		 　22.50
-0.75
-3.23%		22.20
-0.3
-1.33%		22.70
0.5
2.25%		22.90
0.2
0.88%		22.35
-0.55
-2.4%		 　22.35
0
0%		22.50
0.15
0.67%		22.35
-0.15
-0.67%		23.40
1.05
4.7%		23.15
-0.25
-1.07%		 　23.85
0.7
3.02%		23.65
-0.2
-0.84%		23.05
-0.6
-2.54%		23.05
0
0%		23.05
0
0%		 22.79
3 月22.50
-0.55
-2.39%		24.00
1.5
6.67%		25.60
1.6
6.67%		 　25.15
-0.45
-1.76%		24.90
-0.25
-0.99%		25.10
0.2
0.8%		25.10
0
0%		24.10
-1
-3.98%		 　24.45
0.35
1.45%		23.85
-0.6
-2.45%		23.95
0.1
0.42%		24.00
0.05
0.21%		23.90
-0.1
-0.42%		 　24.40
0.5
2.09%		24.60
0.2
0.82%		24.50
-0.1
-0.41%		24.70
0.2
0.82%		25.55
0.85
3.44%		 　25.10
-0.45
-1.76%		24.65
-0.45
-1.79%		24.50
-0.15
-0.61%		25.25
0.75
3.06%		26.50
1.25
4.95%		24.65
4 月 　　　　25.60
-0.9
-3.4%		26.50
0.9
3.52%		 　26.40
-0.1
-0.38%		26.90
0.5
1.89%		26.90
0
0%		26.40
-0.5
-1.86%		26.25
-0.15
-0.57%		 　26.55
0.3
1.14%		26.00
-0.55
-2.07%		25.80
-0.2
-0.77%		25.50
-0.3
-1.16%		25.05
-0.45
-1.76%		 　25.25
0.2
0.8%		24.60
-0.65
-2.57%		24.75
0.15
0.61%		25.50
0.75
3.03%		25.95
0.45
1.76%		 25.85
5 月　25.55
-0.4
-1.54%		25.25
-0.3
-1.17%		25.05
-0.2
-0.79%		24.65
-0.4
-1.6%		 　24.50
-0.15
-0.61%		24.50
0
0%		24.25
-0.25
-1.02%		23.75
-0.5
-2.06%		23.90
0.15
0.63%		 　23.50
-0.4
-1.67%		24.10
0.6
2.55%		24.65
0.55
2.28%		25.80
1.15
4.67%		26.00
0.2
0.78%		 　25.80
-0.2
-0.77%		25.50
-0.3
-1.16%		26.00
0.5
1.96%		26.05
0.05
0.19%		26.05
0
0%		 　26.90
0.85
3.26%		26.70
-0.2
-0.74%		26.65
-0.05
-0.19%		25.22
6 月26.60
-0.05
-0.19%		28.50
1.9
7.14%		 　28.15
-0.35
-1.23%		28.70
0.55
1.95%		28.60
-0.1
-0.35%		27.20
-1.4
-4.9%		28.10
0.9
3.31%		 　28.60
0.5
1.78%		28.95
0.35
1.22%		29.25
0.3
1.04%		29.10
-0.15
-0.51%		29.20
0.1
0.34%		 　28.55
-0.65
-2.23%		28.85
0.3
1.05%		28.95
0.1
0.35%		 　　　28.00
-0.95
-3.28%		26.95
-1.05
-3.75%		27.20
0.25
0.93%		28.50
1.3
4.78%		27.45
-1.05
-3.68%		 28.24
7 月　　27.40
-0.05
-0.18%		27.50
0.1
0.36%		27.45
-0.05
-0.18%		27.25
-0.2
-0.73%		26.40
-0.85
-3.12%		 　26.70
0.3
1.14%		27.50
0.8
3%		27.90
0.4
1.45%		28.60
0.7
2.51%		28.35
-0.25
-0.87%		 　　28.25
-0.1
-0.35%		27.95
-0.3
-1.06%		27.80
-0.15
-0.54%		27.45
-0.35
-1.26%		 　27.25
-0.2
-0.73%		27.15
-0.1
-0.37%		 28.20
1.05
3.87%		28.60
0.4
1.42%		 29.35
0.75
2.62%		27.85
8 月29.30
-0.05
-0.17%		28.10
-1.2
-4.1%		 27.25
-0.85
-3.02%		 　27.70
0.45
1.65%		27.10
-0.6
-2.17%		27.05
-0.05
-0.18%		26.80
-0.25
-0.92%		26.80
0
0%		 　25.45
-1.35
-5.04%		26.15
0.7
2.75%		25.65
-0.5
-1.91%		25.90
0.25
0.97%		25.65
-0.25
-0.97%		 　25.50
-0.15
-0.58%		25.25
-0.25
-0.98%		25.70
0.45
1.78%		26.25
0.55
2.14%		25.75
-0.5
-1.9%		 　25.45
-0.3
-1.17%		26.20
0.75
2.95%		26.30
0.1
0.38%		26.35
0.05
0.19%		26.41
9 月27.10
0.75
2.85%		 　27.15
0.05
0.18%		27.20
0.05
0.18%		26.85
-0.35
-1.29%		26.90
0.05
0.19%		26.70
-0.2
-0.74%		 　26.45
-0.25
-0.94%		26.90
0.45
1.7%		26.95
0.05
0.19%		27.30
0.35
1.3%		28.15
0.85
3.11%		 　27.80
-0.35
-1.24%		27.85
0.05
0.18%		26.50
-1.35
-4.85%		26.50
0
0%		26.35
-0.15
-0.57%		 　26.20
-0.15
-0.57%		25.70
-0.5
-1.91%		25.75
0.05
0.19%		25.30
-0.45
-1.75%		 26.67
10 月　25.60
0.3
1.19%		25.85
0.25
0.98%		25.50
-0.35
-1.35%		26.75
1.25
4.9%		27.45
0.7
2.62%		 　　　27.95
0.5
1.82%		28.90
0.95
3.4%		28.35
-0.55
-1.9%		 　26.05
-2.3
-8.11%		26.60
0.55
2.11%		25.95
-0.65
-2.44%		26.40
0.45
1.73%		26.05
-0.35
-1.33%		 　25.85
-0.2
-0.77%		26.05
0.2
0.77%		25.80
-0.25
-0.96%		24.65
-1.15
-4.46%		24.60
-0.05
-0.2%		 　25.35
0.75
3.05%		24.95
-0.4
-1.58%		26.24
11 月24.95
0
0%		25.55
0.6
2.4%		25.35
-0.2
-0.78%		 　25.85
0.5
1.97%		25.40
-0.45
-1.74%		25.40
0
0%		25.10
-0.3
-1.18%		25.00
-0.1
-0.4%		 　25.50
0.5
2%		26.20
0.7
2.75%		28.60
2.4
9.16%		27.65
-0.95
-3.32%		27.65
0
0%		 　27.85
0.2
0.72%		27.80
-0.05
-0.18%		27.60
-0.2
-0.72%		27.50
-0.1
-0.36%		27.40
-0.1
-0.36%		 　26.80
-0.6
-2.19%		27.85
1.05
3.92%		28.45
0.6
2.15%		28.35
-0.1
-0.35%		 26.74
12 月28.10
-0.25
-0.88%		 　28.10
0
0%		27.45
-0.65
-2.31%		27.20
-0.25
-0.91%		27.00
-0.2
-0.74%		27.40
0.4
1.48%		 　27.80
0.4
1.46%		27.45
-0.35
-1.26%		27.55
0.1
0.36%		27.55
0
0%		28.55
1
3.63%		 　28.55
0
0%		27.85
-0.7
-2.45%		27.90
0.05
0.18%		28.40
0.5
1.79%		28.50
0.1
0.35%		 　28.20
-0.3
-1.05%		28.95
0.75
2.66%		29.75
0.8
2.76%		30.75
1
3.36%		30.45
-0.3
-0.98%		　　28.24

說明:最高漲幅:9.16%最低跌幅:-8.11% 最高價:30.75最低價:19.75平均價:25.93,灰色底表示週末,漲132天(68.1)元,跌149天(-63.5)元,平盤20天
9%=1,7%=4,5%=5,4%=7,3%=27,2%=27,1%=40,0%=41,-0%=2,-1%=4,-2%=5,-3%=12,-4%=22,-5%=41,-6%=63,

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 2344 6195000 1936 121363050 19.45 19.75 19.35 19.75 0.15 0% 19.70 281 19.75 12 4.74
2023-01-04 2344 6624000 2228 130801100 19.75 19.85 19.60 19.75 0.00 0% 19.75 69 19.80 79 4.74
2023-01-05 2344 21978000 6367 443433750 20.20 20.50 19.90 20.00 0.25 1.27% 20.00 10 20.05 204 4.80
2023-01-06 2344 6665000 2294 134037300 20.00 20.20 19.90 20.20 0.20 1% 20.15 304 20.20 341 4.84
2023-01-09 2344 14794000 4310 301620550 20.40 20.50 20.20 20.50 0.30 1.49% 20.45 128 20.50 843 4.92
2023-01-10 2344 25674000 7422 534540300 20.55 21.00 20.50 20.90 0.40 1.95% 20.90 256 20.95 145 5.01
2023-01-11 2344 10485000 3599 219640150 21.00 21.10 20.75 20.95 0.05 0.24% 20.90 250 20.95 127 5.02
2023-01-12 2344 8392000 3014 174830150 20.95 21.00 20.70 20.85 0.10 -0.48% 20.80 108 20.85 36 5.00
2023-01-13 2344 8412000 3000 175268600 20.95 21.15 20.65 20.70 0.15 -0.72% 20.65 216 20.70 344 4.96
2023-01-16 2344 5974000 2264 124494250 20.70 20.95 20.70 20.80 0.10 0.48% 20.75 327 20.80 20 4.99
2023-01-17 2344 8148000 2715 170435550 20.80 21.00 20.75 21.00 0.20 0.96% 20.95 139 21.00 1244 5.04
2023-01-30 2344 31970000 11155 692729500 21.35 21.85 21.35 21.80 0.80 3.81% 21.80 163 21.85 581 5.23
2023-01-31 2344 16194000 4706 350010250 21.70 21.85 21.50 21.55 0.25 -1.15% 21.55 92 21.60 122 5.17
2023-02-01 2344 35054000 10247 766501300 21.65 22.35 21.35 22.10 0.55 2.55% 22.10 251 22.15 499 5.30
2023-02-02 2344 89978000 26612 2082889200 22.25 23.75 22.20 23.60 1.50 6.79% 23.55 246 23.60 490 5.66
2023-02-03 2344 32638000 9696 763905300 23.35 23.75 23.10 23.25 0.35 -1.48% 23.25 211 23.30 214 5.58
2023-02-06 2344 24302000 8415 551574400 23.00 23.20 22.40 22.50 0.75 -3.23% 22.50 790 22.55 277 5.40
2023-02-07 2344 24684000 7534 548861100 22.50 22.70 22.05 22.20 0.30 -1.33% 22.15 456 22.20 65 5.32
2023-02-08 2344 24889000 7892 563059000 22.50 22.85 22.30 22.70 0.50 2.25% 22.70 351 22.75 278 5.44
2023-02-09 2344 50163000 16981 1153611400 23.10 23.30 22.55 22.90 0.20 0.88% 22.90 935 22.95 328 5.49
2023-02-10 2344 33301987 11509 748187461 22.85 22.85 22.25 22.35 0.55 -2.4% 22.35 167 22.40 145 5.36
2023-02-13 2344 13423000 4888 298677100 22.20 22.45 22.00 22.35 0.00 0% 22.35 198 22.40 180 5.36
2023-02-14 2344 15998000 5443 361036450 22.60 22.70 22.45 22.50 0.15 0.67% 22.50 354 22.55 211 5.40
2023-02-15 2344 20236000 8084 453939000 22.50 22.65 22.30 22.35 0.15 -0.67% 22.35 3 22.40 177 5.36
2023-02-16 2344 47038000 15730 1089498200 22.60 23.50 22.55 23.40 1.05 4.7% 23.40 9 23.45 613 5.61
2023-02-17 2344 33604000 13275 781954250 23.40 23.60 22.90 23.15 0.25 -1.07% 23.15 164 23.20 413 5.55
2023-02-20 2344 38363000 16012 905899150 23.30 23.90 23.05 23.85 0.70 3.02% 23.85 45 23.90 931 7.34
2023-02-21 2344 31836000 10702 756405550 23.75 24.10 23.50 23.65 0.20 -0.84% 23.65 632 23.70 323 7.28
2023-02-22 2344 31854000 11987 738732000 23.40 23.45 23.00 23.05 0.60 -2.54% 23.05 1275 23.10 348 7.09
2023-02-23 2344 22108000 6489 512400150 23.30 23.35 23.00 23.05 0.00 0% 23.05 65 23.10 292 7.09
2023-02-24 2344 28037000 10278 651071750 23.20 23.40 23.05 23.05 0.00 0% 23.05 1499 23.10 6 7.09
2023-03-01 2344 29874000 9952 674584150 23.00 23.05 22.35 22.50 0.55 -2.39% 22.45 205 22.50 87 6.92
2023-03-02 2344 120645000 31668 2147483647 23.65 24.45 23.45 24.00 1.50 6.67% 23.95 402 24.00 36 7.38
2023-03-03 2344 160776000 48029 2147483647 24.40 26.10 24.20 25.60 1.60 6.67% 25.55 1543 25.60 328 7.88
2023-03-06 2344 72951000 21964 1845819700 25.30 25.75 25.00 25.15 0.45 -1.76% 25.15 696 25.20 290 7.74
2023-03-07 2344 42481000 13422 1052053750 25.00 25.05 24.55 24.90 0.25 -0.99% 24.90 637 24.95 636 7.66
2023-03-08 2344 35322000 11691 877969400 24.65 25.15 24.55 25.10 0.20 0.8% 25.05 488 25.10 138 7.72
2023-03-09 2344 44006000 16877 1117066800 25.65 25.70 25.10 25.10 0.00 0% 25.10 209 25.15 88 7.72
2023-03-10 2344 55069000 17809 1340540300 24.80 24.80 24.00 24.10 1.00 -3.98% 24.10 520 24.15 113 7.42
2023-03-13 2344 31485000 9338 762895550 23.75 24.55 23.75 24.45 0.35 1.45% 24.45 77 24.50 204 7.52
2023-03-14 2344 22574000 8302 543310950 24.20 24.40 23.85 23.85 0.60 -2.45% 23.85 1132 23.90 78 7.34
2023-03-15 2344 15518000 5742 374191350 24.25 24.35 23.95 23.95 0.10 0.42% 23.90 637 23.95 43 7.37
2023-03-16 2344 16690000 5834 398519050 23.80 24.15 23.65 24.00 0.05 0.21% 23.95 49 24.00 268 7.38
2023-03-17 2344 23450000 4955 563688550 24.30 24.35 23.90 23.90 0.10 -0.42% 23.90 1546 23.95 118 7.35
2023-03-20 2344 19383000 5668 471394050 24.10 24.45 24.00 24.40 0.50 2.09% 24.35 197 24.40 299 7.51
2023-03-21 2344 24559000 8247 605204550 24.60 24.85 24.35 24.60 0.20 0.82% 24.60 423 24.65 58 7.57
2023-03-22 2344 14284000 6439 351652450 24.70 24.80 24.45 24.50 0.10 -0.41% 24.50 15 24.55 70 7.54
2023-03-23 2344 10198000 3603 251338950 24.50 24.80 24.40 24.70 0.20 0.82% 24.65 76 24.70 213 7.60
2023-03-24 2344 75368000 25280 1915889500 25.10 25.75 24.90 25.55 0.85 3.44% 25.55 600 25.60 243 7.86
2023-03-27 2344 39220000 12074 997166550 25.75 25.95 25.10 25.10 0.45 -1.76% 25.10 736 25.15 26 7.72
2023-03-28 2344 16588000 5706 412373650 25.15 25.25 24.60 24.65 0.45 -1.79% 24.65 273 24.70 66 7.58
2023-03-29 2344 12149000 4756 298361850 24.80 24.85 24.35 24.50 0.15 -0.61% 24.50 135 24.55 258 7.54
2023-03-30 2344 57108000 17886 1449993900 25.70 25.75 25.10 25.25 0.75 3.06% 25.20 1060 25.25 67 7.77
2023-03-31 2344 137280000 44920 2147483647 25.90 27.35 25.70 26.50 1.25 4.95% 26.45 88 26.50 342 8.15
2023-04-06 2344 70553000 24213 1817194850 26.05 26.25 25.50 25.60 0.90 -3.4% 25.60 40 25.65 477 7.88
2023-04-07 2344 65120000 24164 1724856650 25.90 26.80 25.85 26.50 0.90 3.52% 26.50 285 26.55 463 8.15
2023-04-10 2344 70384000 25951 1874859350 26.90 27.30 26.20 26.40 0.10 -0.38% 26.40 85 26.45 232 8.12
2023-04-11 2344 75392000 24856 2044535150 27.15 27.50 26.75 26.90 0.50 1.89% 26.85 521 26.90 285 8.28
2023-04-12 2344 34643000 11770 930562800 27.10 27.10 26.60 26.90 0.00 0% 26.85 724 26.90 264 8.28
2023-04-13 2344 34043000 11702 903606350 26.85 26.90 26.40 26.40 0.50 -1.86% 26.40 350 26.45 277 8.12
2023-04-14 2344 25298000 10018 663885300 26.50 26.55 26.05 26.25 0.15 -0.57% 26.25 20 26.30 472 8.08
2023-04-17 2344 19496000 7283 513622200 26.25 26.60 26.05 26.55 0.30 1.14% 26.55 482 26.60 493 8.17
2023-04-18 2344 21932000 8134 573314500 26.55 26.55 25.90 26.00 0.55 -2.07% 26.00 201 26.05 224 8.00
2023-04-19 2344 14592000 5488 378381050 26.05 26.10 25.80 25.80 0.20 -0.77% 25.80 1015 25.85 2 7.94
2023-04-20 2344 21125000 8928 538943800 26.00 26.00 25.25 25.50 0.30 -1.16% 25.50 29 25.55 132 7.85
2023-04-21 2344 24236000 9106 611874800 25.60 25.75 25.00 25.05 0.45 -1.76% 25.05 285 25.10 30 7.71
2023-04-24 2344 16888000 6514 426890100 25.00 25.55 24.90 25.25 0.20 0.8% 25.20 100 25.25 49 7.77
2023-04-25 2344 27127000 8506 674754350 25.40 25.45 24.50 24.60 0.65 -2.57% 24.55 610 24.60 303 7.57
2023-04-26 2344 22002000 7386 539265250 24.70 24.75 24.30 24.75 0.15 0.61% 24.70 13 24.75 549 7.62
2023-04-27 2344 31527000 10987 797383700 25.10 25.50 25.05 25.50 0.75 3.03% 25.45 308 25.50 157 7.85
2023-04-28 2344 57897000 19238 1513375600 26.15 26.50 25.80 25.95 0.45 1.76% 25.90 870 25.95 9 7.98
2023-05-02 2344 30973000 11565 791631550 26.05 26.05 25.30 25.55 0.40 -1.54% 25.55 85 25.60 147 7.86
2023-05-03 2344 19140000 6897 482863450 25.30 25.40 25.10 25.25 0.30 -1.17% 25.20 859 25.25 106 7.77
2023-05-04 2344 16790000 5859 421296550 25.10 25.35 24.90 25.05 0.20 -0.79% 25.05 578 25.10 25 7.71
2023-05-05 2344 26699000 9642 655755100 24.65 24.80 24.30 24.65 0.40 -1.6% 24.65 163 24.70 189 13.32
2023-05-08 2344 18762000 6451 461922600 24.90 24.95 24.45 24.50 0.15 -0.61% 24.45 401 24.50 36 13.24
2023-05-09 2344 13144000 5248 322347150 24.55 24.80 24.35 24.50 0.00 0% 24.45 226 24.50 97 13.24
2023-05-10 2344 20549000 7762 494883650 24.35 24.35 23.75 24.25 0.25 -1.02% 24.25 128 24.30 404 13.11
2023-05-11 2344 12668000 5050 303598900 24.25 24.35 23.75 23.75 0.50 -2.06% 23.75 389 23.80 9 12.84
2023-05-12 2344 12343000 4601 294607050 23.90 24.05 23.60 23.90 0.15 0.63% 23.90 246 23.95 168 12.92
2023-05-15 2344 14998000 5771 353115150 23.80 23.80 23.25 23.50 0.40 -1.67% 23.50 406 23.55 262 12.70
2023-05-16 2344 15222000 6165 367003200 24.00 24.30 23.90 24.10 0.60 2.55% 24.05 384 24.10 139 13.03
2023-05-17 2344 25723726 12660 632368942 24.30 24.85 23.95 24.65 0.55 2.28% 24.60 250 24.65 403 13.32
2023-05-18 2344 47567000 18986 1211260750 25.00 25.80 25.00 25.80 1.15 4.67% 25.75 68 25.80 1114 13.95
2023-05-19 2344 44421000 12497 1151055850 25.70 26.20 25.65 26.00 0.20 0.78% 25.95 265 26.00 1223 14.05
2023-05-22 2344 38187000 9594 997410500 26.55 26.80 25.75 25.80 0.20 -0.77% 25.80 394 25.85 15 13.95
2023-05-23 2344 28834000 7736 739373400 25.85 26.10 25.35 25.50 0.30 -1.16% 25.50 14 25.55 354 13.78
2023-05-24 2344 26919000 8420 696183050 25.60 26.15 25.25 26.00 0.50 1.96% 25.95 203 26.00 208 14.05
2023-05-25 2344 34056000 10269 890515100 26.40 26.50 26.00 26.05 0.05 0.19% 26.00 6014 26.05 12 14.08
2023-05-26 2344 17089000 6170 447239150 26.30 26.45 26.00 26.05 0.00 0% 26.05 148 26.10 105 14.08
2023-05-29 2344 73286000 19311 1969108550 26.35 27.30 26.35 26.90 0.85 3.26% 26.90 44 26.95 199 14.54
2023-05-30 2344 28218000 9831 751580500 26.90 27.00 26.30 26.70 0.20 -0.74% 26.70 47 26.75 115 14.43
2023-05-31 2344 39483000 11402 1059600450 26.50 27.30 26.45 26.65 0.05 -0.19% 26.65 544 26.70 1 14.41
2023-06-01 2344 20660000 7196 546032650 26.65 26.70 26.20 26.60 0.05 -0.19% 26.55 102 26.60 246 14.38
2023-06-02 2344 110822000 35129 2147483647 26.85 28.85 26.80 28.50 1.90 7.14% 28.45 72 28.50 857 15.41
2023-06-05 2344 46070000 16209 1316811750 28.90 29.00 28.15 28.15 0.35 -1.23% 28.15 101 28.20 46 15.22
2023-06-06 2344 34514000 13028 989135800 28.65 29.00 28.30 28.70 0.55 1.95% 28.65 60 28.70 238 15.51
2023-06-07 2344 21814000 7870 622191450 28.85 28.95 28.35 28.60 0.10 -0.35% 28.55 83 28.60 409 15.46
2023-06-08 2344 62348000 19393 1708691300 28.45 28.50 26.85 27.20 1.40 -4.9% 27.20 222 27.25 239 14.70
2023-06-09 2344 37486000 13275 1049677700 27.65 28.20 27.60 28.10 0.90 3.31% 28.10 18616 28.15 287 15.19
2023-06-12 2344 38437000 12953 1099956300 28.30 29.00 28.05 28.60 0.50 1.78% 28.55 213 28.60 172 15.46
2023-06-13 2344 42997000 14899 1250957250 28.95 29.45 28.70 28.95 0.35 1.22% 28.95 49 29.00 207 15.65
2023-06-14 2344 37163000 11520 1086815900 29.00 29.50 28.70 29.25 0.30 1.04% 29.25 649 29.30 655 15.81
2023-06-15 2344 25761000 10032 756289650 29.60 29.70 29.05 29.10 0.15 -0.51% 29.10 219 29.15 157 15.73
2023-06-16 2344 33249000 11337 965495950 29.10 29.50 28.50 29.20 0.10 0.34% 29.15 239 29.20 28 15.78
2023-06-19 2344 34303000 10779 982733200 29.00 29.05 28.45 28.55 0.65 -2.23% 28.55 350 28.60 432 15.43
2023-06-20 2344 18436000 6080 531291600 28.70 29.10 28.55 28.85 0.30 1.05% 28.80 779 28.85 42 15.59
2023-06-21 2344 34497000 14032 988777200 28.85 29.05 28.20 28.95 0.10 0.35% 28.95 60 29.00 523 15.65
2023-06-26 2344 54817000 17391 1532254700 28.40 28.45 27.50 28.00 0.95 -3.28% 28.00 635 28.05 196 15.14
2023-06-27 2344 56273000 21329 1522118750 27.80 27.85 26.65 26.95 1.05 -3.75% 26.95 262 27.00 155 14.57
2023-06-28 2344 17155000 6429 468380250 27.30 27.65 27.10 27.20 0.25 0.93% 27.15 318 27.20 10 14.70
2023-06-29 2344 96848000 31297 2147483647 27.75 29.60 27.75 28.50 1.30 4.78% 28.50 32 28.55 107 15.41
2023-06-30 2344 60287000 20055 1658525650 27.85 27.85 27.40 27.45 1.05 -3.68% 27.45 98 27.50 6916 14.84
2023-07-03 2344 15866000 6173 436591400 27.60 27.70 27.35 27.40 0.05 -0.18% 27.40 295 27.45 1 14.81
2023-07-04 2344 15717000 6606 431087550 27.50 27.65 27.15 27.50 0.10 0.36% 27.50 140 27.55 26 14.86
2023-07-05 2344 16061000 6284 441906550 27.50 27.75 27.30 27.45 0.05 -0.18% 27.45 139 27.50 144 14.84
2023-07-06 2344 14195000 5585 387221600 27.20 27.55 27.05 27.25 0.20 -0.73% 27.25 105 27.30 174 14.73
2023-07-07 2344 38806000 13969 1031236650 27.10 27.10 26.35 26.40 0.85 -3.12% 26.40 314 26.45 157 14.27
2023-07-10 2344 14355000 5185 384415700 26.50 27.00 26.50 26.70 0.30 1.14% 26.70 28 26.75 52 14.43
2023-07-11 2344 18711000 6801 512351550 27.20 27.50 27.15 27.50 0.80 3% 27.45 151 27.50 188 14.86
2023-07-12 2344 42008000 14986 1180046300 27.95 28.45 27.80 27.90 0.40 1.45% 27.85 595 27.90 286 15.08
2023-07-13 2344 77538000 24091 2147483647 28.35 29.20 28.15 28.60 0.70 2.51% 28.60 224 28.65 71 15.46
2023-07-14 2344 25381000 9477 724161200 29.10 29.15 28.35 28.35 0.25 -0.87% 28.35 630 28.40 286 15.32
2023-07-18 2344 23869000 7385 680219800 29.05 29.05 28.20 28.25 0.55 -0.35% 28.25 266 28.30 100 15.27
2023-07-19 2344 18185000 5814 511076400 28.40 28.50 27.85 27.95 0.30 -1.06% 27.90 372 27.95 62 15.11
2023-07-20 2344 12281000 4460 342369300 28.00 28.25 27.65 27.80 0.15 -0.54% 27.80 106 27.85 21 15.03
2023-07-21 2344 43137000 12427 1170166050 27.20 27.60 26.80 27.45 0.35 -1.26% 27.40 181 27.45 495 14.84
2023-07-24 2344 11780000 4297 320429000 27.30 27.40 27.05 27.25 0.20 -0.73% 27.25 41 27.30 164 14.73
2023-07-25 2344 11017000 4264 300518900 27.45 27.50 27.10 27.15 0.10 -0.37% 27.15 301 27.20 38 14.68
2023-07-27 2344 34984000 13236 976547900 27.25 28.20 27.20 28.20 1.40 3.87% 28.15 206 28.20 1187 15.24
2023-07-28 2344 41572000 14497 1186384400 28.50 28.90 28.20 28.60 0.40 1.42% 28.55 168 28.60 495 15.46
2023-07-31 2344 114449000 34767 2147483647 29.00 30.25 29.00 29.35 0.75 2.62% 29.35 405 29.40 140 15.86
2023-08-01 2344 39638000 13858 1171783000 29.95 30.10 29.25 29.30 0.05 -0.17% 29.30 202 29.35 590 15.84
2023-08-02 2344 32321000 13323 917564250 29.10 29.10 28.00 28.10 1.20 -4.1% 28.10 181 28.15 125 15.19
2023-08-04 2344 107280000 34201 2147483647 27.85 27.85 26.35 27.25 0.85 -3.02% 27.25 243 27.30 345 14.73
2023-08-07 2344 20342000 7379 559962400 27.30 27.75 27.10 27.70 0.45 1.65% 27.65 122 27.70 609 43.28
2023-08-08 2344 19381000 7428 527303550 27.80 27.80 27.05 27.10 0.60 -2.17% 27.10 319 27.15 8 42.34
2023-08-09 2344 30235000 8831 813590350 26.95 27.30 26.60 27.05 0.05 -0.18% 27.00 237 27.05 154 42.27
2023-08-10 2344 20208000 6228 541247500 27.05 27.15 26.65 26.80 0.25 -0.92% 26.80 106 26.85 245 41.88
2023-08-11 2344 10797000 4493 289768100 27.10 27.10 26.60 26.80 0.00 0% 26.80 56 26.85 311 41.88
2023-08-14 2344 40058000 15191 1029614750 26.55 26.60 25.30 25.45 1.35 -5.04% 25.45 367 25.50 164 39.77
2023-08-15 2344 18380000 7199 481479000 26.20 26.45 26.00 26.15 0.70 2.75% 26.15 489 26.20 51 40.86
2023-08-16 2344 16617000 7411 425566850 25.70 25.80 25.45 25.65 0.50 -1.91% 25.65 117 25.70 94 40.08
2023-08-17 2344 20629000 8835 526576750 25.35 25.90 25.05 25.90 0.25 0.97% 25.85 287 25.90 82 40.47
2023-08-18 2344 15682000 6379 404059350 25.95 26.20 25.45 25.65 0.25 -0.97% 25.60 172 25.65 71 40.08
2023-08-21 2344 18667000 6016 473705800 25.80 25.85 25.15 25.50 0.15 -0.58% 25.45 213 25.50 171 39.84
2023-08-22 2344 16987000 5653 432111250 25.55 25.90 25.25 25.25 0.25 -0.98% 25.25 900 25.30 117 39.45
2023-08-23 2344 15171000 6553 387305250 25.25 25.75 25.10 25.70 0.45 1.78% 25.65 121 25.70 45 40.16
2023-08-24 2344 21671000 8390 566809750 26.15 26.40 25.80 26.25 0.55 2.14% 26.20 160 26.25 32 41.02
2023-08-25 2344 11219000 4316 289967700 26.05 26.10 25.70 25.75 0.50 -1.9% 25.75 293 25.80 249 40.23
2023-08-28 2344 9927000 3197 253828900 25.85 25.85 25.35 25.45 0.30 -1.17% 25.45 673 25.50 105 39.77
2023-08-29 2344 15307000 4529 397250900 25.75 26.20 25.55 26.20 0.75 2.95% 26.15 354 26.20 532 40.94
2023-08-30 2344 30980000 10710 818757750 26.80 26.80 26.00 26.30 0.10 0.38% 26.30 372 26.35 21 41.09
2023-08-31 2344 19631000 6450 520350650 26.45 26.80 26.30 26.35 0.05 0.19% 26.35 251 26.40 184 41.17
2023-09-01 2344 36973000 12787 999430500 26.70 27.25 26.60 27.10 0.75 2.85% 27.10 461 27.15 746 42.34
2023-09-04 2344 16169000 5619 436546950 26.80 27.20 26.70 27.15 0.05 0.18% 27.10 113 27.15 234 42.42
2023-09-05 2344 26035000 9221 709684800 27.30 27.60 27.00 27.20 0.05 0.18% 27.15 33 27.20 24 42.50
2023-09-06 2344 14343000 5535 385209350 27.20 27.20 26.70 26.85 0.35 -1.29% 26.85 290 26.90 65 41.95
2023-09-07 2344 14200000 5203 383669600 26.75 27.25 26.70 26.90 0.05 0.19% 26.90 55 26.95 17 42.03
2023-09-08 2344 10399000 3997 278664550 27.00 27.15 26.65 26.70 0.20 -0.74% 26.70 367 26.75 28 41.72
2023-09-11 2344 10100000 3681 268487900 26.95 26.95 26.40 26.45 0.25 -0.94% 26.45 284 26.50 269 41.33
2023-09-12 2344 8252000 2836 221408100 26.70 27.00 26.50 26.90 0.45 1.7% 26.85 181 26.90 43 42.03
2023-09-13 2344 8983000 3133 241322100 26.95 27.00 26.65 26.95 0.05 0.19% 26.90 34 26.95 96 42.11
2023-09-14 2344 16331000 5534 444399550 27.10 27.30 27.05 27.30 0.35 1.3% 27.25 403 27.30 624 42.66
2023-09-15 2344 47011000 16397 1311455200 27.55 28.15 27.35 28.15 0.85 3.11% 28.10 529 28.15 837 43.98
2023-09-18 2344 23016000 8671 644535600 28.00 28.30 27.70 27.80 0.35 -1.24% 27.80 492 27.85 175 43.44
2023-09-19 2344 24447000 8376 684650300 28.15 28.30 27.70 27.85 0.05 0.18% 27.85 826 27.90 446 43.52
2023-09-20 2344 29357000 10936 791014500 27.60 27.60 26.50 26.50 0.00 -4.85% 26.50 1364 26.55 14 41.41
2023-09-21 2344 11729000 5387 310691050 26.45 26.70 26.15 26.50 0.00 0% 26.50 198 26.55 44 41.41
2023-09-22 2344 9335000 4076 246472500 26.45 26.65 26.10 26.35 0.15 -0.57% 26.35 437 26.40 5 41.17
2023-09-25 2344 11513000 4226 302680550 26.70 26.70 26.10 26.20 0.15 -0.57% 26.20 332 26.25 139 40.94
2023-09-26 2344 16866000 6710 436358100 26.15 26.25 25.70 25.70 0.50 -1.91% 25.70 670 25.75 43 40.16
2023-09-27 2344 13395000 5699 346053650 25.65 26.25 25.45 25.75 0.05 0.19% 25.75 38 25.80 76 40.23
2023-09-28 2344 24017000 9725 612528350 26.00 26.00 25.30 25.30 0.45 -1.75% 25.30 1553 25.35 53 39.53
2023-10-02 2344 11011000 4770 282796300 25.50 26.00 25.40 25.60 0.30 1.19% 25.60 269 25.65 302 40.00
2023-10-03 2344 19253000 7165 500156150 25.60 26.35 25.50 25.85 0.25 0.98% 25.85 84 25.90 120 40.39
2023-10-04 2344 14072000 6484 358784500 25.65 25.65 25.30 25.50 0.35 -1.35% 25.50 142 25.55 48 39.84
2023-10-05 2344 35275000 13562 935925300 25.70 26.85 25.65 26.75 1.25 4.9% 26.70 317 26.75 176 41.80
2023-10-06 2344 50748000 17846 1383586150 27.00 27.65 26.75 27.45 0.70 2.62% 27.40 432 27.45 17 42.89
2023-10-11 2344 78038000 21655 2147483647 28.00 28.15 27.35 27.95 0.50 1.82% 27.90 542 27.95 29 43.67
2023-10-12 2344 87719000 25534 2147483647 28.10 29.10 27.60 28.90 0.95 3.4% 28.85 152 28.90 198 45.16
2023-10-13 2344 26064000 10540 742853050 28.85 28.90 28.20 28.35 0.55 -1.9% 28.35 680 28.40 129 44.30
2023-10-16 2344 96310000 31118 2147483647 27.70 27.75 25.85 26.05 0.00 -8.11% 26.00 1952 26.05 19 40.70
2023-10-17 2344 35869000 11830 952544550 26.25 26.90 26.10 26.60 0.55 2.11% 26.60 366 26.65 81 41.56
2023-10-18 2344 36271000 11436 944936500 26.80 26.80 25.90 25.95 0.65 -2.44% 25.95 125 26.00 68 40.55
2023-10-19 2344 29431000 7969 766940750 25.85 26.45 25.70 26.40 0.45 1.73% 26.35 27 26.40 333 41.25
2023-10-20 2344 13660000 5141 355804100 26.05 26.25 25.90 26.05 0.35 -1.33% 26.05 53 26.10 47 40.70
2023-10-23 2344 9990000 4160 259730450 26.00 26.35 25.85 25.85 0.20 -0.77% 25.85 643 25.90 175 40.39
2023-10-24 2344 10693000 4232 277262750 26.00 26.20 25.75 26.05 0.20 0.77% 26.00 219 26.05 59 40.70
2023-10-25 2344 14407974 7154 373932612 26.05 26.25 25.80 25.80 0.25 -0.96% 25.80 986 25.85 139 40.31
2023-10-26 2344 46080000 19213 1147945350 25.40 25.40 24.60 24.65 1.15 -4.46% 24.65 648 24.70 27 38.52
2023-10-27 2344 13027000 5265 321789900 24.70 24.90 24.60 24.60 0.05 -0.2% 24.60 1146 24.65 245 38.44
2023-10-30 2344 21231000 7217 533942900 24.85 25.45 24.75 25.35 0.75 3.05% 25.35 64 25.40 165 39.61
2023-10-31 2344 35858000 13952 913743800 25.65 26.00 24.95 24.95 0.40 -1.58% 24.95 36 25.00 154 38.98
2023-11-01 2344 11493000 4188 288572550 25.35 25.40 24.95 24.95 0.00 0% 24.95 631 25.00 26 38.98
2023-11-02 2344 16858000 5769 429903400 25.40 25.70 25.25 25.55 0.60 2.4% 25.50 260 25.55 316 39.92
2023-11-03 2344 18463000 6442 468933800 25.75 25.75 25.20 25.35 0.20 -0.78% 25.30 347 25.35 46 0.00
2023-11-06 2344 28940000 10124 745165850 25.45 26.10 25.45 25.85 0.50 1.97% 25.85 64 25.90 178 0.00
2023-11-07 2344 14873000 5458 378109400 25.60 25.60 25.30 25.40 0.45 -1.74% 25.40 352 25.45 84 0.00
2023-11-08 2344 11779000 4258 299729900 25.60 25.75 25.25 25.40 0.00 0% 25.35 95 25.40 48 0.00
2023-11-09 2344 12445000 4601 312680100 25.50 25.50 24.95 25.10 0.30 -1.18% 25.10 190 25.15 60 0.00
2023-11-10 2344 6901000 3190 172875300 25.10 25.20 25.00 25.00 0.10 -0.4% 25.00 613 25.05 83 0.00
2023-11-13 2344 13601000 4525 344350450 25.40 25.50 25.10 25.50 0.50 2% 25.45 139 25.50 901 0.00
2023-11-14 2344 55302000 20837 1433791400 25.55 26.30 25.50 26.20 0.70 2.75% 26.20 89 26.25 404 0.00
2023-11-15 2344 222085000 61786 2147483647 26.65 28.80 26.65 28.60 2.40 9.16% 28.60 1382 28.65 544 0.00
2023-11-16 2344 106811000 29361 2147483647 28.60 28.75 27.55 27.65 0.95 -3.32% 27.65 35 27.70 156 0.00
2023-11-17 2344 40532000 13001 1120221400 27.80 28.00 27.30 27.65 0.00 0% 27.60 467 27.65 86 0.00
2023-11-20 2344 33131000 10417 926290650 27.95 28.20 27.75 27.85 0.20 0.72% 27.85 283 27.90 209 0.00
2023-11-21 2344 23520000 8380 652731450 28.10 28.10 27.55 27.80 0.05 -0.18% 27.75 241 27.80 210 0.00
2023-11-22 2344 18023000 6494 497251250 27.70 27.75 27.40 27.60 0.20 -0.72% 27.60 194 27.65 49 0.00
2023-11-23 2344 14189000 5337 391674100 27.75 27.95 27.40 27.50 0.10 -0.36% 27.50 98 27.55 80 0.00
2023-11-24 2344 20014000 6785 548095050 27.70 27.85 27.15 27.40 0.10 -0.36% 27.40 203 27.45 129 0.00
2023-11-27 2344 20183000 7267 546886650 27.55 27.70 26.80 26.80 0.60 -2.19% 26.80 1586 26.85 156 0.00
2023-11-28 2344 26303000 9483 723896600 27.10 27.85 26.85 27.85 1.05 3.92% 27.80 63 27.85 31 0.00
2023-11-29 2344 46346000 16151 1307780350 28.00 28.60 27.70 28.45 0.60 2.15% 28.40 344 28.45 566 0.00
2023-11-30 2344 63611000 20701 1821753900 28.70 29.30 28.05 28.35 0.10 -0.35% 28.30 67 28.35 93 0.00
2023-12-01 2344 15002000 5787 420659050 28.20 28.25 27.85 28.10 0.25 -0.88% 28.05 213 28.10 50 0.00
2023-12-04 2344 14246000 5349 402183450 28.20 28.60 28.05 28.10 0.00 0% 28.10 54 28.15 81 0.00
2023-12-05 2344 24081000 7959 661746900 27.85 27.85 27.35 27.45 0.65 -2.31% 27.45 427 27.50 132 0.00
2023-12-06 2344 19165000 6741 523607000 27.70 27.70 27.15 27.20 0.25 -0.91% 27.20 549 27.25 94 0.00
2023-12-07 2344 22289000 6245 604135150 27.40 27.40 26.95 27.00 0.20 -0.74% 27.00 367 27.05 91 0.00
2023-12-08 2344 16799000 5810 459669900 27.35 27.55 27.15 27.40 0.40 1.48% 27.40 216 27.45 96 0.00
2023-12-11 2344 21818000 7042 604536700 27.55 27.90 27.40 27.80 0.40 1.46% 27.75 11 27.80 509 0.00
2023-12-12 2344 22501000 8700 623377700 28.10 28.20 27.35 27.45 0.35 -1.26% 27.45 406 27.50 1 0.00
2023-12-13 2344 14164000 4728 390147950 27.60 27.75 27.35 27.55 0.10 0.36% 27.55 161 27.60 26 0.00
2023-12-14 2344 29389000 11239 818100150 27.95 28.40 27.45 27.55 0.00 0% 27.50 384 27.55 35 0.00
2023-12-15 2344 103286000 29693 2147483647 28.00 28.95 27.95 28.55 1.00 3.63% 28.50 443 28.55 930 0.00
2023-12-18 2344 101561000 28091 2147483647 28.55 29.50 27.95 28.55 0.00 0% 28.55 84 28.60 67 0.00
2023-12-19 2344 41416000 13238 1158209000 28.50 28.55 27.70 27.85 0.70 -2.45% 27.85 133 27.90 106 0.00
2023-12-20 2344 25058000 8648 700179850 27.85 28.10 27.80 27.90 0.05 0.18% 27.90 394 27.95 2 0.00
2023-12-21 2344 48013000 16273 1359942750 27.75 28.75 27.60 28.40 0.50 1.79% 28.40 154 28.45 628 0.00
2023-12-22 2344 121034000 40844 2147483647 29.20 29.90 28.40 28.50 0.10 0.35% 28.50 893 28.55 146 0.00
2023-12-25 2344 22724000 7945 644289500 28.60 28.65 28.15 28.20 0.30 -1.05% 28.20 1558 28.25 57 0.00
2023-12-26 2344 40546000 13331 1169785650 28.40 29.10 28.35 28.95 0.75 2.66% 28.90 462 28.95 237 0.00
2023-12-27 2344 101267000 32136 2147483647 29.00 30.20 28.90 29.75 0.80 2.76% 29.75 387 29.80 158 0.00
2023-12-28 2344 164833000 53777 2147483647 30.20 31.80 29.75 30.75 1.00 3.36% 30.75 318 30.80 527 0.00
2023-12-29 2344 103908000 35684 2147483647 31.30 31.60 30.20 30.45 0.30 -0.98% 30.45 121 30.50 328 0.00