佳世達(2352)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　　27.80
0
0%		27.90
0.1
0.36%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		 　27.90
0.2
0.72%		28.00
0.1
0.36%		28.05
0.05
0.18%		27.75
-0.3
-1.07%		27.65
-0.1
-0.36%		 　27.80
0.15
0.54%		27.80
0
0%		 　　　　　　　　　　　28.40
0.6
2.16%		28.30
-0.1
-0.35%		27.94
2 月28.35
0.05
0.18%		28.60
0.25
0.88%		28.90
0.3
1.05%		 　28.65
-0.25
-0.87%		28.70
0.05
0.17%		29.15
0.45
1.57%		29.15
0
0%		29.10
-0.05
-0.17%		 　28.65
-0.45
-1.55%		28.80
0.15
0.52%		28.80
0
0%		28.85
0.05
0.17%		29.00
0.15
0.52%		 　29.90
0.9
3.1%		29.50
-0.4
-1.34%		29.60
0.1
0.34%		29.95
0.35
1.18%		30.00
0.05
0.17%		 29.38
3 月30.25
0.25
0.83%		30.35
0.1
0.33%		30.40
0.05
0.16%		 　30.55
0.15
0.49%		30.05
-0.5
-1.64%		30.90
0.85
2.83%		30.70
-0.2
-0.65%		30.60
-0.1
-0.33%		 　30.50
-0.1
-0.33%		30.25
-0.25
-0.82%		30.05
-0.2
-0.66%		29.70
-0.35
-1.16%		30.35
0.65
2.19%		 　30.25
-0.1
-0.33%		30.20
-0.05
-0.17%		30.60
0.4
1.32%		30.75
0.15
0.49%		30.90
0.15
0.49%		 　31.40
0.5
1.62%		30.80
-0.6
-1.91%		31.35
0.55
1.79%		31.65
0.3
0.96%		31.70
0.05
0.16%		30.63
4 月 　　　　32.30
0.6
1.89%		32.35
0.05
0.15%		 　32.30
-0.05
-0.15%		32.85
0.55
1.7%		33.25
0.4
1.22%		33.10
-0.15
-0.45%		32.70
-0.4
-1.21%		 　33.00
0.3
0.92%		32.95
-0.05
-0.15%		32.80
-0.15
-0.46%		32.75
-0.05
-0.15%		32.50
-0.25
-0.76%		 　32.70
0.2
0.62%		32.50
-0.2
-0.61%		33.20
0.7
2.15%		33.50
0.3
0.9%		34.60
1.1
3.28%		 33.18
5 月　35.55
0.95
2.75%		35.45
-0.1
-0.28%		35.45
0
0%		34.20
-1.25
-3.53%		 　34.20
0
0%		35.75
1.55
4.53%		36.00
0.25
0.7%		35.35
-0.65
-1.81%		35.90
0.55
1.56%		 　35.85
-0.05
-0.14%		36.30
0.45
1.26%		37.25
0.95
2.62%		37.10
-0.15
-0.4%		38.20
1.1
2.96%		 　38.45
0.25
0.65%		38.05
-0.4
-1.04%		38.50
0.45
1.18%		38.95
0.45
1.17%		39.50
0.55
1.41%		 　40.20
0.7
1.77%		40.35
0.15
0.37%		42.15
1.8
4.46%		37.21
6 月41.95
-0.2
-0.47%		42.40
0.45
1.07%		 　42.50
0.1
0.24%		42.35
-0.15
-0.35%		42.30
-0.05
-0.12%		43.30
1
2.36%		45.40
2.1
4.85%		 　45.65
0.25
0.55%		47.40
1.75
3.83%		48.65
1.25
2.64%		48.40
-0.25
-0.51%		47.95
-0.45
-0.93%		 　47.05
-0.9
-1.88%		46.80
-0.25
-0.53%		47.65
0.85
1.82%		 　　　46.45
-1.2
-2.52%		44.80
-1.65
-3.55%		45.10
0.3
0.67%		45.80
0.7
1.55%		45.90
0.1
0.22%		 45.47
7 月　　47.40
1.5
3.27%		47.60
0.2
0.42%		47.50
-0.1
-0.21%		46.40
-1.1
-2.32%		46.00
-0.4
-0.86%		 　46.15
0.15
0.33%		47.00
0.85
1.84%		48.85
1.85
3.94%		50.20
1.35
2.76%		53.80
3.6
7.17%		 　　57.20
3.4
6.32%		59.70
2.5
4.37%		54.10
-5.6
-9.38%		52.20
-1.9
-3.51%		 　52.40
0.2
0.38%		52.70
0.3
0.57%		 51.50
-1.2
-2.28%		51.50
0
0%		 49.75
-1.75
-3.4%		50.75
8 月48.50
-1.25
-2.51%		46.80
-1.7
-3.51%		 45.10
-1.7
-3.63%		 　48.20
3.1
6.87%		45.85
-2.35
-4.88%		45.15
-0.7
-1.53%		44.15
-1
-2.21%		43.90
-0.25
-0.57%		 　43.55
-0.35
-0.8%		44.75
1.2
2.76%		44.65
-0.1
-0.22%		45.35
0.7
1.57%		44.60
-0.75
-1.65%		 　45.15
0.55
1.23%		44.85
-0.3
-0.66%		45.45
0.6
1.34%		45.55
0.1
0.22%		45.10
-0.45
-0.99%		 　43.80
-1.3
-2.88%		44.05
0.25
0.57%		44.60
0.55
1.25%		44.85
0.25
0.56%		45.18
9 月44.90
0.05
0.11%		 　45.40
0.5
1.11%		45.90
0.5
1.1%		45.35
-0.55
-1.2%		44.90
-0.45
-0.99%		44.95
0.05
0.11%		 　43.80
-1.15
-2.56%		44.95
1.15
2.63%		45.75
0.8
1.78%		45.80
0.05
0.11%		46.05
0.25
0.55%		 　45.30
-0.75
-1.63%		45.45
0.15
0.33%		44.40
-1.05
-2.31%		44.25
-0.15
-0.34%		44.95
0.7
1.58%		 　44.85
-0.1
-0.22%		43.85
-1
-2.23%		44.85
1
2.28%		44.65
-0.2
-0.45%		 45.04
10 月　45.45
0.8
1.79%		44.85
-0.6
-1.32%		44.15
-0.7
-1.56%		44.20
0.05
0.11%		44.50
0.3
0.68%		 　　　45.60
1.1
2.47%		44.40
-1.2
-2.63%		44.75
0.35
0.79%		 　45.25
0.5
1.12%		43.90
-1.35
-2.98%		41.55
-2.35
-5.35%		43.40
1.85
4.45%		44.95
1.55
3.57%		 　44.25
-0.7
-1.56%		43.55
-0.7
-1.58%		43.85
0.3
0.69%		43.55
-0.3
-0.68%		43.05
-0.5
-1.15%		 　43.35
0.3
0.7%		42.35
-1
-2.31%		44.14
11 月43.60
1.25
2.95%		43.50
-0.1
-0.23%		43.85
0.35
0.8%		 　44.65
0.8
1.82%		45.30
0.65
1.46%		45.80
0.5
1.1%		46.55
0.75
1.64%		45.05
-1.5
-3.22%		 　44.20
-0.85
-1.89%		44.60
0.4
0.9%		45.25
0.65
1.46%		43.90
-1.35
-2.98%		43.70
-0.2
-0.46%		 　43.85
0.15
0.34%		43.35
-0.5
-1.14%		42.70
-0.65
-1.5%		43.05
0.35
0.82%		42.80
-0.25
-0.58%		 　43.55
0.75
1.75%		43.40
-0.15
-0.34%		43.70
0.3
0.69%		43.75
0.05
0.11%		 44.11
12 月44.65
0.9
2.06%		 　44.35
-0.3
-0.67%		43.85
-0.5
-1.13%		44.05
0.2
0.46%		44.00
-0.05
-0.11%		43.90
-0.1
-0.23%		 　44.00
0.1
0.23%		44.00
0
0%		44.15
0.15
0.34%		44.50
0.35
0.79%		44.20
-0.3
-0.67%		 　43.80
-0.4
-0.9%		42.95
-0.85
-1.94%		43.95
1
2.33%		44.30
0.35
0.8%		44.70
0.4
0.9%		 　44.85
0.15
0.34%		45.10
0.25
0.56%		45.60
0.5
1.11%		44.45
-1.15
-2.52%		48.00
3.55
7.99%		　　44.41

說明:最高漲幅:7.99%最低跌幅:-9.38% 最高價:59.70最低價:27.65平均價:40.07,灰色底表示週末,漲173天(107.8)元,跌119天(-76.95)元,平盤9天
8%=1,7%=3,6%=2,5%=2,4%=6,3%=17,2%=36,1%=66,0%=49,-0%=1,-1%=2,-2%=6,-3%=15,-4%=26,-5%=34,-6%=35,

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 2352 2878000 1522 80221250 28.20 28.20 27.65 27.80 0.35 0% 27.80 45 27.85 7 6.16
2023-01-04 2352 1639000 820 45789500 27.85 28.10 27.80 27.90 0.10 0.36% 27.90 41 27.95 26 6.19
2023-01-05 2352 2081000 1024 58288800 28.05 28.25 27.85 27.85 0.05 -0.18% 27.85 18 27.90 21 6.18
2023-01-06 2352 2184000 1177 60319150 27.20 27.85 27.20 27.70 0.15 -0.54% 27.70 106 27.75 4 6.14
2023-01-09 2352 1986000 996 55356500 27.95 28.00 27.80 27.90 0.20 0.72% 27.85 103 27.90 196 6.19
2023-01-10 2352 2714000 1225 75992450 27.95 28.15 27.90 28.00 0.10 0.36% 27.95 13 28.00 95 6.21
2023-01-11 2352 2000000 944 56069250 28.20 28.25 27.90 28.05 0.05 0.18% 28.00 2 28.05 88 6.22
2023-01-12 2352 1861000 1152 51874600 28.15 28.15 27.75 27.75 0.30 -1.07% 27.75 212 27.80 7 6.15
2023-01-13 2352 1598000 852 44330400 27.90 27.95 27.60 27.65 0.10 -0.36% 27.65 16 27.70 37 6.13
2023-01-16 2352 1721000 769 47840900 27.80 27.90 27.70 27.80 0.15 0.54% 27.75 23 27.80 17 6.16
2023-01-17 2352 1725000 783 48092100 27.80 28.00 27.80 27.80 0.00 0% 27.80 70 27.85 6 6.16
2023-01-30 2352 6185000 3005 174765850 28.10 28.50 28.00 28.40 0.60 2.16% 28.35 164 28.40 132 6.30
2023-01-31 2352 6756000 2985 192524150 28.40 28.85 28.25 28.30 0.10 -0.35% 28.30 117 28.40 84 6.27
2023-02-01 2352 3549000 1767 100920950 28.60 28.70 28.30 28.35 0.05 0.18% 28.35 28 28.40 33 6.29
2023-02-02 2352 4957000 1949 142068200 28.50 28.75 28.50 28.60 0.25 0.88% 28.60 210 28.65 1 6.34
2023-02-03 2352 4372000 1972 125913150 28.80 28.90 28.60 28.90 0.30 1.05% 28.85 5 28.90 272 6.41
2023-02-06 2352 3518000 1774 100912050 28.75 28.90 28.55 28.65 0.25 -0.87% 28.60 157 28.65 32 6.35
2023-02-07 2352 2875000 1492 82626100 28.80 28.85 28.60 28.70 0.05 0.17% 28.65 61 28.70 11 6.36
2023-02-08 2352 6045000 2906 175438900 28.95 29.20 28.70 29.15 0.45 1.57% 29.10 163 29.15 29 6.46
2023-02-09 2352 3908000 1565 113738050 29.15 29.25 28.90 29.15 0.00 0% 29.15 64 29.20 68 6.46
2023-02-10 2352 4027155 1546 117296058 29.15 29.25 28.90 29.10 0.05 -0.17% 29.10 19 29.15 13 6.45
2023-02-13 2352 3253000 1704 93545400 29.10 29.15 28.60 28.65 0.45 -1.55% 28.65 84 28.70 56 6.35
2023-02-14 2352 1607000 749 46222100 28.80 28.85 28.70 28.80 0.15 0.52% 28.80 29 28.85 63 6.39
2023-02-15 2352 5650000 1866 163367700 28.85 29.20 28.75 28.80 0.00 0% 28.75 192 28.80 23 6.39
2023-02-16 2352 2342000 984 67619250 29.00 29.05 28.80 28.85 0.05 0.17% 28.85 4 28.90 46 6.40
2023-02-17 2352 1518000 799 43929800 28.85 29.00 28.75 29.00 0.15 0.52% 28.95 106 29.00 53 6.43
2023-02-20 2352 8515000 3201 252190350 29.05 29.90 29.05 29.90 0.90 3.1% 29.85 65 29.90 165 6.63
2023-02-21 2352 4135000 2023 122343800 29.85 29.90 29.40 29.50 0.40 -1.34% 29.45 178 29.50 11 6.54
2023-02-22 2352 2510000 1439 73941200 29.40 29.65 29.25 29.60 0.10 0.34% 29.55 76 29.60 75 6.56
2023-02-23 2352 6244000 2807 187524750 30.00 30.15 29.90 29.95 0.35 1.18% 29.95 23 30.00 45 6.64
2023-02-24 2352 4233000 1751 126953550 30.00 30.10 29.80 30.00 0.05 0.17% 30.00 28 30.05 172 6.65
2023-03-01 2352 4363000 1872 131946400 29.95 30.45 29.90 30.25 0.25 0.83% 30.25 42 30.30 57 6.71
2023-03-02 2352 3583000 1559 108651250 30.40 30.50 30.20 30.35 0.10 0.33% 30.30 230 30.35 71 6.73
2023-03-03 2352 2760000 1414 83719850 30.35 30.50 30.25 30.40 0.05 0.16% 30.35 124 30.40 28 6.74
2023-03-06 2352 6543000 2498 200714150 30.50 30.85 30.50 30.55 0.15 0.49% 30.55 58 30.60 3 6.77
2023-03-07 2352 14767000 5785 441949550 30.10 30.20 29.60 30.05 0.50 -1.64% 30.00 455 30.05 102 6.66
2023-03-08 2352 11233000 3839 341886450 30.15 30.90 29.95 30.90 0.85 2.83% 30.80 34 30.90 56 7.36
2023-03-09 2352 12210000 5512 379260850 31.20 31.60 30.70 30.70 0.20 -0.65% 30.65 128 30.70 92 7.31
2023-03-10 2352 5883000 2808 179466400 30.55 30.75 30.35 30.60 0.10 -0.33% 30.60 3 30.65 79 7.29
2023-03-13 2352 5458000 2433 165307500 30.40 30.55 30.00 30.50 0.10 -0.33% 30.45 5 30.50 81 7.26
2023-03-14 2352 3827000 1775 115973700 30.50 30.50 30.10 30.25 0.25 -0.82% 30.25 51 30.30 46 7.20
2023-03-15 2352 6114000 2474 184639100 30.50 30.55 30.00 30.05 0.20 -0.66% 30.05 45 30.10 84 7.15
2023-03-16 2352 7773000 3276 231655650 30.00 30.15 29.60 29.70 0.35 -1.16% 29.70 85 29.75 110 7.07
2023-03-17 2352 4894000 1947 147671750 29.95 30.35 29.85 30.35 0.65 2.19% 30.30 1 30.35 49 7.23
2023-03-20 2352 4161000 1945 125864450 30.45 30.50 30.05 30.25 0.10 -0.33% 30.20 99 30.25 16 7.20
2023-03-21 2352 4159000 2053 125816550 30.40 30.40 30.15 30.20 0.05 -0.17% 30.20 27 30.25 116 7.19
2023-03-22 2352 4957000 2342 151330500 30.35 30.60 30.35 30.60 0.40 1.32% 30.55 33 30.60 285 7.29
2023-03-23 2352 4921000 2229 150973800 30.60 30.80 30.50 30.75 0.15 0.49% 30.75 68 30.80 126 7.32
2023-03-24 2352 5518000 2615 170028850 30.90 30.95 30.60 30.90 0.15 0.49% 30.90 33 30.95 455 7.36
2023-03-27 2352 9413000 4071 294240200 30.95 31.45 30.95 31.40 0.50 1.62% 31.35 104 31.40 83 7.48
2023-03-28 2352 7601000 4101 235410700 31.55 31.60 30.75 30.80 0.60 -1.91% 30.80 104 30.85 19 7.33
2023-03-29 2352 7352000 3303 229757950 30.80 31.45 30.60 31.35 0.55 1.79% 31.30 102 31.35 57 7.46
2023-03-30 2352 7383000 3103 233225350 31.40 31.70 31.25 31.65 0.30 0.96% 31.60 133 31.65 105 7.54
2023-03-31 2352 7325000 3275 231691600 31.65 31.80 31.45 31.70 0.05 0.16% 31.65 110 31.70 31 7.55
2023-04-06 2352 16066000 6872 516327600 31.80 32.50 31.50 32.30 0.60 1.89% 32.25 171 32.30 13 7.69
2023-04-07 2352 10098000 5099 330121400 32.35 33.00 32.30 32.35 0.05 0.15% 32.35 161 32.40 52 7.70
2023-04-10 2352 6541000 2982 211871300 32.40 32.60 32.15 32.30 0.05 -0.15% 32.30 25 32.35 46 7.69
2023-04-11 2352 6945000 2952 227621750 32.50 32.90 32.45 32.85 0.55 1.7% 32.85 7 32.90 53 7.82
2023-04-12 2352 7702000 3715 255675950 32.95 33.30 32.95 33.25 0.40 1.22% 33.25 28 33.30 905 7.92
2023-04-13 2352 5543000 2514 184008950 33.30 33.35 33.00 33.10 0.15 -0.45% 33.10 52 33.15 262 7.88
2023-04-14 2352 5580000 3079 183007900 33.10 33.25 32.55 32.70 0.40 -1.21% 32.65 72 32.70 76 7.79
2023-04-17 2352 4610000 1998 151842700 32.55 33.00 32.55 33.00 0.30 0.92% 32.95 7 33.00 285 7.86
2023-04-18 2352 3067000 1449 101140700 33.15 33.15 32.80 32.95 0.05 -0.15% 32.90 68 32.95 22 7.85
2023-04-19 2352 3974000 1915 130682850 33.10 33.15 32.70 32.80 0.15 -0.46% 32.75 73 32.80 35 7.81
2023-04-20 2352 5337000 2421 174563700 32.70 32.90 32.40 32.75 0.05 -0.15% 32.75 10 32.80 14 7.80
2023-04-21 2352 7680000 2925 250167400 32.75 33.00 32.30 32.50 0.25 -0.76% 32.50 65 32.55 7 7.74
2023-04-24 2352 5008000 2680 164254500 32.85 33.00 32.60 32.70 0.20 0.62% 32.70 18 32.75 5 7.79
2023-04-25 2352 5852000 2807 190242950 32.95 32.95 32.30 32.50 0.20 -0.61% 32.50 4 32.55 142 7.74
2023-04-26 2352 11629000 5318 383330950 32.40 33.20 32.40 33.20 0.70 2.15% 33.15 125 33.20 252 7.90
2023-04-27 2352 12299000 5855 414303050 33.30 34.00 33.30 33.50 0.30 0.9% 33.50 254 33.55 155 7.98
2023-04-28 2352 19215000 8889 660502000 33.90 34.80 33.75 34.60 1.10 3.28% 34.60 45 34.65 85 8.24
2023-05-02 2352 19410000 9239 686123400 35.00 35.80 34.65 35.55 0.95 2.75% 35.55 125 35.60 401 8.46
2023-05-03 2352 8278000 4616 291959900 35.40 35.60 34.85 35.45 0.10 -0.28% 35.40 42 35.45 19 8.44
2023-05-04 2352 6820000 3320 241737350 35.40 35.70 35.10 35.45 0.00 0% 35.45 146 35.50 26 8.44
2023-05-05 2352 18200000 8626 633063050 35.50 35.90 34.10 34.20 1.25 -3.53% 34.15 350 34.20 13 8.14
2023-05-08 2352 9452000 4616 322887850 33.90 34.45 33.90 34.20 0.00 0% 34.15 133 34.20 26 8.14
2023-05-09 2352 29580000 14315 1055732000 34.75 36.50 34.65 35.75 1.55 4.53% 35.70 79 35.75 110 8.74
2023-05-10 2352 17733000 8030 638966650 36.00 36.45 35.70 36.00 0.25 0.7% 35.95 205 36.00 156 8.80
2023-05-11 2352 10321000 5543 365760400 36.00 36.15 35.10 35.35 0.65 -1.81% 35.30 126 35.35 65 8.64
2023-05-12 2352 8146000 4234 290337100 35.45 35.95 35.10 35.90 0.55 1.56% 35.90 107 35.95 186 8.78
2023-05-15 2352 7177000 3770 256323450 36.00 36.05 35.40 35.85 0.05 -0.14% 35.80 9 35.85 5 8.77
2023-05-16 2352 11552000 5421 418641600 35.90 36.50 35.80 36.30 0.45 1.26% 36.25 148 36.30 75 8.88
2023-05-17 2352 17274195 10344 640653657 36.50 37.45 36.50 37.25 0.95 2.62% 37.20 137 37.25 6 9.11
2023-05-18 2352 11198000 5329 416865750 37.50 37.60 36.90 37.10 0.15 -0.4% 37.10 192 37.15 122 9.07
2023-05-19 2352 18221000 8688 691700650 37.40 38.45 37.20 38.20 1.10 2.96% 38.15 18 38.20 191 9.34
2023-05-22 2352 18011000 9595 697542750 38.50 39.40 38.00 38.45 0.25 0.65% 38.40 124 38.45 314 9.40
2023-05-23 2352 12165000 6359 463257400 38.40 38.40 37.60 38.05 0.40 -1.04% 38.00 125 38.05 3 9.30
2023-05-24 2352 6635000 3528 253839800 38.05 38.55 37.90 38.50 0.45 1.18% 38.45 28 38.50 41 9.41
2023-05-25 2352 8284000 3954 321694300 38.50 39.20 38.30 38.95 0.45 1.17% 38.90 90 38.95 88 9.52
2023-05-26 2352 11193000 5615 441090200 39.30 39.80 38.95 39.50 0.55 1.41% 39.50 92 39.55 25 9.66
2023-05-29 2352 10349000 5434 415278500 39.90 40.45 39.70 40.20 0.70 1.77% 40.20 142 40.25 112 9.83
2023-05-30 2352 8242000 4267 331162100 40.45 40.60 39.90 40.35 0.15 0.37% 40.30 31 40.35 91 9.87
2023-05-31 2352 22383000 10971 938922250 40.55 42.70 40.50 42.15 1.80 4.46% 42.10 32 42.15 173 10.31
2023-06-01 2352 16570000 7869 699858050 42.05 43.00 41.65 41.95 0.20 -0.47% 41.95 146 42.00 124 10.26
2023-06-02 2352 9247000 4251 390364150 42.25 42.45 41.90 42.40 0.45 1.07% 42.35 15 42.40 93 10.37
2023-06-05 2352 13866000 7118 587253850 42.40 42.80 41.75 42.50 0.10 0.24% 42.45 36 42.50 38 10.39
2023-06-06 2352 6209000 3359 262688300 42.65 42.65 42.10 42.35 0.15 -0.35% 42.30 3 42.35 27 10.35
2023-06-07 2352 10683000 6284 449504450 42.40 42.60 41.50 42.30 0.05 -0.12% 42.25 16 42.30 64 10.34
2023-06-08 2352 21862000 9726 945827550 42.50 43.80 42.45 43.30 1.00 2.36% 43.25 96 43.30 56 10.59
2023-06-09 2352 26833000 13511 1207971500 44.20 45.80 43.85 45.40 2.10 4.85% 45.35 81 45.40 71 11.10
2023-06-12 2352 18394000 8438 838288850 45.95 46.35 45.05 45.65 0.25 0.55% 45.65 160 45.70 19 11.16
2023-06-13 2352 18841000 10014 887654000 45.65 47.75 45.65 47.40 1.75 3.83% 47.40 47 47.45 114 11.59
2023-06-14 2352 18742000 10299 899194950 47.45 48.80 47.10 48.65 1.25 2.64% 48.65 13 48.70 67 11.89
2023-06-15 2352 17147000 9716 830127800 48.65 48.85 48.00 48.40 0.25 -0.51% 48.35 223 48.40 66 11.83
2023-06-16 2352 22601000 10940 1078193700 48.60 48.60 47.20 47.95 0.45 -0.93% 47.70 9 47.95 128 11.72
2023-06-19 2352 11210000 6075 530565650 47.80 47.80 47.00 47.05 0.90 -1.88% 47.05 246 47.10 20 11.50
2023-06-20 2352 17801000 8014 826990250 47.00 47.15 45.70 46.80 0.25 -0.53% 46.75 49 46.80 230 11.44
2023-06-21 2352 12529000 6511 595749300 47.00 48.00 46.85 47.65 0.85 1.82% 47.60 21 47.65 18 11.65
2023-06-26 2352 10748000 6181 502977400 47.15 47.25 46.30 46.45 1.20 -2.52% 46.40 204 46.45 20 11.36
2023-06-27 2352 26446000 11943 1194330550 46.05 46.40 44.55 44.80 1.65 -3.55% 44.80 166 44.85 29 10.95
2023-06-28 2352 8368000 4678 379371850 45.70 46.00 45.00 45.10 0.30 0.67% 45.05 117 45.10 43 11.03
2023-06-29 2352 8062000 3799 367445100 45.40 45.95 45.15 45.80 0.70 1.55% 45.75 83 45.80 199 11.20
2023-06-30 2352 7680000 3578 353289000 46.00 46.45 45.45 45.90 0.10 0.22% 45.90 9 46.00 54 11.22
2023-07-03 2352 11444000 5338 540006550 46.00 47.80 46.00 47.40 1.50 3.27% 47.40 109 47.45 28 11.59
2023-07-04 2352 8457000 4091 400784350 47.80 47.80 46.80 47.60 0.20 0.42% 47.60 127 47.65 80 11.64
2023-07-05 2352 7125000 3849 338051000 47.90 47.90 46.80 47.50 0.10 -0.21% 47.50 54 47.55 8 11.61
2023-07-06 2352 8674000 4982 405967050 47.30 47.40 46.30 46.40 1.10 -2.32% 46.40 25 46.45 9 11.34
2023-07-07 2352 11488000 5620 526083650 46.00 46.50 45.20 46.00 0.40 -0.86% 45.95 1 46.00 5 11.25
2023-07-10 2352 5831000 3003 268355800 45.95 46.50 45.55 46.15 0.15 0.33% 46.15 8 46.20 97 11.28
2023-07-11 2352 6241000 3138 293235750 46.45 47.40 46.30 47.00 0.85 1.84% 46.95 98 47.00 295 11.49
2023-07-12 2352 18216000 9234 879240650 47.40 48.95 47.20 48.85 1.85 3.94% 48.85 50 48.90 167 11.94
2023-07-13 2352 45774000 23266 2147483647 50.00 53.50 49.20 50.20 1.35 2.76% 50.10 382 50.20 390 12.27
2023-07-14 2352 40753000 20091 2140450900 52.00 53.80 50.70 53.80 3.60 7.17% 53.80 18 53.90 285 13.15
2023-07-18 2352 87334000 45753 2147483647 62.20 64.80 56.00 57.20 1.90 6.32% 57.10 13 57.20 30 13.99
2023-07-19 2352 48672000 21899 2147483647 59.10 60.10 57.30 59.70 2.50 4.37% 59.60 2 59.70 213 14.60
2023-07-20 2352 47431000 25654 2147483647 58.80 58.80 52.60 54.10 0.00 -9.38% 54.10 113 54.20 99 13.23
2023-07-21 2352 30571000 14958 1597794100 52.00 53.50 51.20 52.20 1.90 -3.51% 52.20 242 52.30 1 12.76
2023-07-24 2352 30205000 14696 1593563800 53.50 54.20 51.70 52.40 0.20 0.38% 52.30 117 52.40 257 12.81
2023-07-25 2352 21894000 11744 1160341500 52.80 53.90 52.40 52.70 0.30 0.57% 52.70 62 52.80 40 12.89
2023-07-27 2352 11798000 6308 611416900 52.40 52.80 51.50 51.50 0.50 -2.28% 51.50 199 51.60 78 12.59
2023-07-28 2352 17201000 9243 874372600 51.50 51.60 50.20 51.50 0.00 0% 51.40 35 51.50 273 12.59
2023-07-31 2352 21323000 11614 1080381950 52.40 52.80 49.40 49.75 1.75 -3.4% 49.75 177 49.80 97 12.16
2023-08-01 2352 27469000 13424 1332512250 49.90 50.40 47.50 48.50 1.25 -2.51% 48.50 47 48.55 73 11.86
2023-08-02 2352 34229000 16108 1608177050 48.95 49.40 45.65 46.80 1.70 -3.51% 46.75 22 46.80 160 11.44
2023-08-04 2352 35960000 17146 1606680350 46.30 46.35 43.65 45.10 1.70 -3.63% 45.10 59 45.15 87 11.03
2023-08-07 2352 34913000 18411 1661343650 46.30 48.80 45.70 48.20 3.10 6.87% 48.20 26 48.25 54 11.78
2023-08-08 2352 31138000 16951 1441942950 48.00 48.00 45.25 45.85 2.35 -4.88% 45.80 5 45.85 233 11.16
2023-08-09 2352 17076000 8432 768303900 45.00 45.90 43.80 45.15 0.70 -1.53% 45.10 73 45.15 75 10.99
2023-08-10 2352 20410000 10143 898709100 44.90 44.90 43.55 44.15 1.00 -2.21% 44.10 83 44.15 9 10.74
2023-08-11 2352 9044000 4930 397525650 44.10 44.55 43.60 43.90 0.25 -0.57% 43.90 185 43.95 51 10.68
2023-08-14 2352 13883000 6586 602847900 43.10 44.45 42.85 43.55 0.35 -0.8% 43.50 12 43.55 19 10.60
2023-08-15 2352 12332000 6116 553613200 44.40 45.45 44.40 44.75 1.20 2.76% 44.75 100 44.80 34 10.89
2023-08-16 2352 13605000 7089 604919650 44.90 45.15 44.10 44.65 0.10 -0.22% 44.60 20 44.65 51 10.86
2023-08-17 2352 11422000 5849 513042350 44.15 45.40 44.05 45.35 0.70 1.57% 45.30 174 45.35 165 11.03
2023-08-18 2352 13507000 7334 611030100 45.30 46.35 44.35 44.60 0.75 -1.65% 44.55 40 44.60 1 10.85
2023-08-21 2352 6808000 3258 307960100 45.00 45.50 44.95 45.15 0.55 1.23% 45.15 78 45.20 12 10.99
2023-08-22 2352 7639000 4194 345083450 45.75 45.95 44.80 44.85 0.30 -0.66% 44.85 33 44.90 10 10.91
2023-08-23 2352 7864000 3792 355833500 44.90 45.60 44.80 45.45 0.60 1.34% 45.40 24 45.50 207 11.06
2023-08-24 2352 13928000 7404 638879350 45.85 46.65 45.05 45.55 0.10 0.22% 45.55 6 45.60 22 11.08
2023-08-25 2352 7556000 4076 340494250 45.30 45.35 44.80 45.10 0.45 -0.99% 45.05 24 45.10 28 10.97
2023-08-28 2352 10580000 5768 467286750 45.60 45.60 43.70 43.80 1.30 -2.88% 43.80 44 43.85 15 10.66
2023-08-29 2352 7771000 4053 340010500 44.00 44.30 43.30 44.05 0.25 0.57% 44.00 6 44.05 66 10.72
2023-08-30 2352 6459000 3497 287997400 44.80 44.85 44.20 44.60 0.55 1.25% 44.55 102 44.60 17 10.85
2023-08-31 2352 6466000 3479 287817100 44.75 44.85 44.15 44.85 0.25 0.56% 44.80 6 44.85 135 10.91
2023-09-01 2352 8642000 4559 389260500 45.05 45.45 44.60 44.90 0.05 0.11% 44.85 127 44.90 114 10.92
2023-09-04 2352 8423000 4891 381354700 45.10 45.85 44.75 45.40 0.50 1.11% 45.40 78 45.45 17 11.05
2023-09-05 2352 7583000 4217 346649600 45.60 46.20 45.10 45.90 0.50 1.1% 45.90 45 45.95 46 11.17
2023-09-06 2352 9655000 5534 438818550 46.05 46.10 45.00 45.35 0.55 -1.2% 45.30 75 45.35 109 11.03
2023-09-07 2352 6975000 3915 314800900 45.20 45.70 44.85 44.90 0.45 -0.99% 44.90 59 44.95 15 10.92
2023-09-08 2352 6148000 3552 275944000 44.80 45.25 44.35 44.95 0.05 0.11% 44.90 115 44.95 36 10.94
2023-09-11 2352 27088000 14048 1218429750 45.45 46.20 43.80 43.80 1.15 -2.56% 43.80 249 43.85 22 10.66
2023-09-12 2352 11959000 6768 535111250 43.80 45.40 43.60 44.95 1.15 2.63% 44.95 238 45.00 94 10.94
2023-09-13 2352 20944000 10914 953483150 45.10 46.20 45.00 45.75 0.80 1.78% 45.75 27 45.80 178 11.13
2023-09-14 2352 9619000 5479 441066800 46.10 46.15 45.60 45.80 0.05 0.11% 45.80 88 45.85 59 11.14
2023-09-15 2352 16477000 6196 759284150 46.10 46.45 45.65 46.05 0.25 0.55% 46.05 401 46.10 26 11.20
2023-09-18 2352 7879000 4148 358669400 46.00 46.00 45.30 45.30 0.75 -1.63% 45.30 251 45.35 30 11.02
2023-09-19 2352 8055000 4180 368713250 45.60 46.25 45.40 45.45 0.15 0.33% 45.40 185 45.45 21 11.06
2023-09-20 2352 9255000 5662 414759100 45.45 45.65 44.30 44.40 1.05 -2.31% 44.40 324 44.45 15 10.80
2023-09-21 2352 5513000 3145 243396300 44.35 44.50 43.70 44.25 0.15 -0.34% 44.20 32 44.25 34 10.77
2023-09-22 2352 4682000 2873 208022450 44.00 44.95 43.65 44.95 0.70 1.58% 44.90 43 44.95 28 10.94
2023-09-25 2352 4321000 2692 194310250 45.10 45.50 44.70 44.85 0.10 -0.22% 44.85 99 44.90 24 10.91
2023-09-26 2352 6839000 3923 301924050 44.80 45.00 43.80 43.85 1.00 -2.23% 43.85 19 43.90 51 10.67
2023-09-27 2352 5049000 3143 224431450 43.75 44.85 43.60 44.85 1.00 2.28% 44.80 7 44.85 157 10.91
2023-09-28 2352 5750000 2261 257620750 44.90 45.30 44.55 44.65 0.20 -0.45% 44.65 66 44.80 1 10.86
2023-10-02 2352 6039000 3529 273890250 44.85 45.65 44.85 45.45 0.80 1.79% 45.45 10 45.50 116 11.06
2023-10-03 2352 3777000 2058 170055550 45.55 45.60 44.85 44.85 0.60 -1.32% 44.85 12 44.90 22 10.91
2023-10-04 2352 8909000 5522 391361500 44.50 44.50 43.65 44.15 0.70 -1.56% 44.10 24 44.15 10 10.74
2023-10-05 2352 3530000 2123 156470000 44.30 44.70 44.20 44.20 0.05 0.11% 44.20 79 44.25 13 10.75
2023-10-06 2352 3201000 1855 142415050 44.30 44.75 44.15 44.50 0.30 0.68% 44.45 20 44.50 50 10.83
2023-10-11 2352 17014000 7370 775732100 45.00 45.90 44.95 45.60 1.10 2.47% 45.60 104 45.65 62 11.09
2023-10-12 2352 11539000 6434 513956200 45.75 45.80 44.20 44.40 1.20 -2.63% 44.40 159 44.45 11 10.80
2023-10-13 2352 4617000 2833 206791000 44.45 45.20 44.30 44.75 0.35 0.79% 44.70 47 44.75 7 10.89
2023-10-16 2352 12309000 5544 555305500 44.55 45.80 43.95 45.25 0.50 1.12% 45.25 13 45.30 27 11.01
2023-10-17 2352 11352000 6147 502979450 45.40 45.70 43.85 43.90 1.35 -2.98% 43.90 81 43.95 60 10.68
2023-10-18 2352 18057000 10013 764139350 43.90 44.20 41.35 41.55 2.35 -5.35% 41.55 203 41.60 7 10.11
2023-10-19 2352 12059000 6638 516327850 41.55 43.60 41.20 43.40 1.85 4.45% 43.40 24 43.45 19 10.56
2023-10-20 2352 25485000 11597 1127001900 43.00 45.15 42.55 44.95 1.55 3.57% 44.95 78 45.00 312 10.94
2023-10-23 2352 12604000 6698 563945150 44.85 45.35 44.25 44.25 0.70 -1.56% 44.25 307 44.30 9 10.77
2023-10-24 2352 9000000 5262 392551200 44.45 44.65 43.15 43.55 0.70 -1.58% 43.55 58 43.60 29 10.60
2023-10-25 2352 7235127 3984 320206487 43.80 44.80 43.75 43.85 0.30 0.69% 43.85 55 43.90 1 10.67
2023-10-26 2352 7051000 3712 306989600 43.30 44.05 42.95 43.55 0.30 -0.68% 43.55 114 43.60 11 10.60
2023-10-27 2352 4686000 2692 202898300 43.75 43.80 43.05 43.05 0.50 -1.15% 43.05 126 43.10 1 10.47
2023-10-30 2352 3117000 1939 134538000 43.15 43.50 42.80 43.35 0.30 0.7% 43.35 1 43.40 52 10.55
2023-10-31 2352 6672000 3982 285493450 43.60 43.80 42.25 42.35 1.00 -2.31% 42.30 67 42.35 5 10.30
2023-11-01 2352 6815000 3907 294961300 42.80 43.60 42.55 43.60 1.25 2.95% 43.55 4 43.60 52 10.61
2023-11-02 2352 5444000 3260 238481700 43.90 44.30 43.45 43.50 0.10 -0.23% 43.50 189 43.55 6 10.58
2023-11-03 2352 4144000 2490 182004850 43.90 44.20 43.70 43.85 0.35 0.8% 43.85 76 43.90 39 10.67
2023-11-06 2352 6397000 3715 283741200 44.30 44.70 43.65 44.65 0.80 1.82% 44.60 29 44.65 8 10.86
2023-11-07 2352 9703000 5120 437284650 44.90 45.50 44.55 45.30 0.65 1.46% 45.30 39 45.35 98 11.02
2023-11-08 2352 9460000 5605 432513450 45.50 46.00 45.05 45.80 0.50 1.1% 45.80 88 45.85 12 11.14
2023-11-09 2352 15216000 8157 705781950 45.80 46.90 45.60 46.55 0.75 1.64% 46.50 244 46.55 72 11.33
2023-11-10 2352 15143000 8307 686594850 46.55 46.55 44.60 45.05 1.50 -3.22% 45.00 521 45.05 22 10.96
2023-11-13 2352 9917000 5766 442361750 45.50 45.50 44.20 44.20 0.85 -1.89% 44.20 215 44.25 108 29.66
2023-11-14 2352 5947000 3721 264597100 44.45 44.80 44.15 44.60 0.40 0.9% 44.60 92 44.65 3 29.93
2023-11-15 2352 11242000 6058 510065950 45.00 45.65 44.95 45.25 0.65 1.46% 45.20 145 45.25 8 30.37
2023-11-16 2352 14028000 8343 620838700 45.25 45.25 43.90 43.90 1.35 -2.98% 43.85 215 43.90 2 29.46
2023-11-17 2352 6594000 3941 289438550 43.95 44.20 43.65 43.70 0.20 -0.46% 43.70 130 43.75 34 29.33
2023-11-20 2352 11870000 6304 516413450 43.65 43.90 43.10 43.85 0.15 0.34% 43.80 52 43.85 14 29.43
2023-11-21 2352 12695000 6920 553957050 43.70 44.20 43.30 43.35 0.50 -1.14% 43.35 125 43.40 1 29.09
2023-11-22 2352 11031000 6865 473621050 43.35 43.35 42.60 42.70 0.65 -1.5% 42.70 467 42.75 4 28.66
2023-11-23 2352 5522000 3178 238248950 43.00 43.40 42.80 43.05 0.35 0.82% 43.05 166 43.10 28 28.89
2023-11-24 2352 6417000 3953 275438300 43.30 43.30 42.80 42.80 0.25 -0.58% 42.80 145 42.85 24 28.72
2023-11-27 2352 17311000 9064 758442700 43.40 44.70 43.20 43.55 0.75 1.75% 43.55 15 43.60 40 29.23
2023-11-28 2352 6561000 3559 285203750 43.80 43.80 43.05 43.40 0.15 -0.34% 43.40 98 43.55 35 29.13
2023-11-29 2352 6562000 3677 287318700 43.50 44.05 43.50 43.70 0.30 0.69% 43.70 197 43.75 4 29.33
2023-11-30 2352 5709000 2638 249507550 43.90 44.00 43.40 43.75 0.05 0.11% 43.75 56 43.80 3 29.36
2023-12-01 2352 14193000 7514 631200050 44.25 44.80 44.00 44.65 0.90 2.06% 44.65 94 44.70 46 29.97
2023-12-04 2352 9819000 5153 438707250 45.00 45.15 44.30 44.35 0.30 -0.67% 44.35 61 44.40 8 29.77
2023-12-05 2352 6211000 3547 272252500 44.20 44.20 43.65 43.85 0.50 -1.13% 43.85 133 43.90 24 29.43
2023-12-06 2352 5025000 2867 220818400 43.75 44.20 43.65 44.05 0.20 0.46% 44.00 65 44.05 38 29.56
2023-12-07 2352 3289000 1669 144909800 44.05 44.35 43.90 44.00 0.05 -0.11% 44.00 16 44.05 7 29.53
2023-12-08 2352 3427000 1877 150746350 44.20 44.35 43.85 43.90 0.10 -0.23% 43.90 32 43.95 48 29.46
2023-12-11 2352 4144000 2103 182924800 44.10 44.35 43.95 44.00 0.10 0.23% 44.00 1 44.05 14 29.53
2023-12-12 2352 8949000 4592 397031350 44.25 44.95 43.85 44.00 0.00 0% 44.00 20 44.05 17 29.53
2023-12-13 2352 8081000 4121 357664500 44.20 44.70 43.95 44.15 0.15 0.34% 44.15 37 44.20 10 29.63
2023-12-14 2352 11348000 5187 504631350 44.40 44.85 44.15 44.50 0.35 0.79% 44.50 24 44.55 43 29.87
2023-12-15 2352 11216000 5302 495068750 44.70 44.85 43.85 44.20 0.30 -0.67% 44.15 10 44.20 151 29.66
2023-12-18 2352 11409000 5524 499633950 44.20 44.55 43.50 43.80 0.40 -0.9% 43.80 58 43.85 228 29.40
2023-12-19 2352 16204000 7888 695286200 43.70 43.70 42.60 42.95 0.85 -1.94% 42.95 41 43.00 44 28.83
2023-12-20 2352 13572000 5769 592449650 43.05 44.10 42.70 43.95 1.00 2.33% 43.95 37 44.00 33 29.50
2023-12-21 2352 9940000 3871 437848150 43.70 44.45 43.35 44.30 0.35 0.8% 44.30 82 44.35 18 29.73
2023-12-22 2352 10620000 4421 472561050 44.30 44.75 44.00 44.70 0.40 0.9% 44.70 25 44.75 339 30.00
2023-12-25 2352 5839000 2728 260833750 44.80 44.85 44.30 44.85 0.15 0.34% 44.80 7 44.85 166 30.10
2023-12-26 2352 7547000 3731 339943100 44.85 45.25 44.85 45.10 0.25 0.56% 45.05 53 45.10 37 30.27
2023-12-27 2352 11857000 6126 539808250 45.10 45.95 45.10 45.60 0.50 1.11% 45.50 2 45.60 101 30.60
2023-12-28 2352 10388000 5546 467572150 45.80 45.95 44.30 44.45 1.15 -2.52% 44.45 81 44.50 23 29.83
2023-12-29 2352 65799000 31915 2147483647 44.55 48.45 44.25 48.00 3.55 7.99% 48.00 48 48.05 234 32.21