宏碁(2353)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　　23.65
0
0%		23.75
0.1
0.42%		24.00
0.25
1.05%		24.10
0.1
0.42%		 　24.40
0.3
1.24%		24.00
-0.4
-1.64%		24.10
0.1
0.42%		24.00
-0.1
-0.41%		24.05
0.05
0.21%		 　24.15
0.1
0.42%		24.50
0.35
1.45%		 　　　　　　　　　　　24.85
0.35
1.43%		24.95
0.1
0.4%		24.24
2 月25.00
0.05
0.2%		24.95
-0.05
-0.2%		24.70
-0.25
-1%		 　25.00
0.3
1.21%		25.25
0.25
1%		25.45
0.2
0.79%		25.55
0.1
0.39%		25.15
-0.4
-1.57%		 　25.35
0.2
0.8%		25.35
0
0%		25.45
0.1
0.39%		25.65
0.2
0.79%		25.75
0.1
0.39%		 　25.70
-0.05
-0.19%		25.60
-0.1
-0.39%		25.80
0.2
0.78%		25.85
0.05
0.19%		25.35
-0.5
-1.93%		 25.41
3 月25.50
0.15
0.59%		25.70
0.2
0.78%		25.65
-0.05
-0.19%		 　25.70
0.05
0.19%		25.85
0.15
0.58%		25.90
0.05
0.19%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		 　25.70
-0.1
-0.39%		25.50
-0.2
-0.78%		25.70
0.2
0.78%		25.85
0.15
0.58%		27.00
1.15
4.45%		 　27.05
0.05
0.19%		27.30
0.25
0.92%		27.75
0.45
1.65%		27.95
0.2
0.72%		28.00
0.05
0.18%		 　27.95
-0.05
-0.18%		27.75
-0.2
-0.72%		28.30
0.55
1.98%		28.40
0.1
0.35%		28.15
-0.25
-0.88%		26.69
4 月 　　　　28.50
0.35
1.24%		28.35
-0.15
-0.53%		 　28.25
-0.1
-0.35%		28.95
0.7
2.48%		29.15
0.2
0.69%		29.00
-0.15
-0.51%		28.95
-0.05
-0.17%		 　29.40
0.45
1.55%		29.30
-0.1
-0.34%		29.80
0.5
1.71%		29.70
-0.1
-0.34%		29.90
0.2
0.67%		 　29.40
-0.5
-1.67%		29.00
-0.4
-1.36%		29.50
0.5
1.72%		29.55
0.05
0.17%		30.25
0.7
2.37%		 29.35
5 月　30.65
0.4
1.32%		30.75
0.1
0.33%		30.35
-0.4
-1.3%		28.20
-2.15
-7.08%		 　28.90
0.7
2.48%		29.30
0.4
1.38%		29.30
0
0%		29.60
0.3
1.02%		30.20
0.6
2.03%		 　29.60
-0.6
-1.99%		29.85
0.25
0.84%		30.05
0.2
0.67%		30.10
0.05
0.17%		30.70
0.6
1.99%		 　30.95
0.25
0.81%		30.75
-0.2
-0.65%		30.80
0.05
0.16%		30.95
0.15
0.49%		30.95
0
0%		 　31.05
0.1
0.32%		31.00
-0.05
-0.16%		30.85
-0.15
-0.48%		30.21
6 月30.90
0.05
0.16%		33.95
3.05
9.87%		 　33.10
-0.85
-2.5%		32.25
-0.85
-2.57%		32.95
0.7
2.17%		33.75
0.8
2.43%		34.20
0.45
1.33%		 　33.55
-0.65
-1.9%		33.50
-0.05
-0.15%		33.35
-0.15
-0.45%		33.45
0.1
0.3%		33.35
-0.1
-0.3%		 　31.85
-1.5
-4.5%		32.65
0.8
2.51%		33.70
1.05
3.22%		 　　　34.00
0.3
0.89%		32.70
-1.3
-3.82%		33.55
0.85
2.6%		32.05
-1.5
-4.47%		31.35
-0.7
-2.18%		 32.98
7 月　　31.75
0.4
1.28%		31.70
-0.05
-0.16%		31.95
0.25
0.79%		31.95
0
0%		31.30
-0.65
-2.03%		 　32.20
0.9
2.88%		33.25
1.05
3.26%		33.25
0
0%		33.15
-0.1
-0.3%		34.10
0.95
2.87%		 　　40.30
6.2
18.18%		36.30
-4
-9.93%		35.30
-1
-2.75%		35.40
0.1
0.28%		 　37.05
1.65
4.66%		37.05
0
0%		 35.85
-1.2
-3.24%		35.75
-0.1
-0.28%		 35.00
-0.75
-2.1%		34.72
8 月34.60
-0.4
-1.14%		33.95
-0.65
-1.88%		 34.80
0.85
2.5%		 　36.20
1.4
4.02%		36.70
0.5
1.38%		36.90
0.2
0.54%		35.85
-1.05
-2.85%		36.45
0.6
1.67%		 　36.20
-0.25
-0.69%		37.05
0.85
2.35%		37.70
0.65
1.75%		38.55
0.85
2.25%		37.40
-1.15
-2.98%		 　37.95
0.55
1.47%		37.60
-0.35
-0.92%		37.70
0.1
0.27%		38.00
0.3
0.8%		36.25
-1.75
-4.61%		 　35.75
-0.5
-1.38%		36.20
0.45
1.26%		36.40
0.2
0.55%		36.60
0.2
0.55%		36.51
9 月36.40
-0.2
-0.55%		 　37.45
1.05
2.88%		38.30
0.85
2.27%		38.10
-0.2
-0.52%		38.00
-0.1
-0.26%		37.60
-0.4
-1.05%		 　37.05
-0.55
-1.46%		37.60
0.55
1.48%		37.05
-0.55
-1.46%		37.80
0.75
2.02%		37.95
0.15
0.4%		 　37.10
-0.85
-2.24%		36.85
-0.25
-0.67%		36.60
-0.25
-0.68%		36.35
-0.25
-0.68%		36.70
0.35
0.96%		 　36.65
-0.05
-0.14%		36.45
-0.2
-0.55%		36.85
0.4
1.1%		36.30
-0.55
-1.49%		 37.14
10 月　37.15
0.85
2.34%		37.25
0.1
0.27%		36.35
-0.9
-2.42%		37.40
1.05
2.89%		37.55
0.15
0.4%		 　　　36.80
-0.75
-2%		37.30
0.5
1.36%		36.35
-0.95
-2.55%		 　36.15
-0.2
-0.55%		36.10
-0.05
-0.14%		35.60
-0.5
-1.39%		35.30
-0.3
-0.84%		35.20
-0.1
-0.28%		 　34.80
-0.4
-1.14%		35.65
0.85
2.44%		35.60
-0.05
-0.14%		35.30
-0.3
-0.84%		35.10
-0.2
-0.57%		 　34.65
-0.45
-1.28%		34.10
-0.55
-1.59%		35.92
11 月33.70
-0.4
-1.17%		34.65
0.95
2.82%		34.35
-0.3
-0.87%		 　34.75
0.4
1.16%		34.55
-0.2
-0.58%		35.20
0.65
1.88%		35.00
-0.2
-0.57%		34.15
-0.85
-2.43%		 　33.80
-0.35
-1.02%		35.05
1.25
3.7%		34.50
-0.55
-1.57%		34.50
0
0%		34.15
-0.35
-1.01%		 　34.55
0.4
1.17%		35.65
1.1
3.18%		34.80
-0.85
-2.38%		35.15
0.35
1.01%		35.50
0.35
1%		 　35.20
-0.3
-0.85%		34.80
-0.4
-1.14%		35.35
0.55
1.58%		35.20
-0.15
-0.42%		 34.73
12 月34.85
-0.35
-0.99%		 　34.75
-0.1
-0.29%		34.30
-0.45
-1.29%		35.10
0.8
2.33%		34.85
-0.25
-0.71%		35.20
0.35
1%		 　35.75
0.55
1.56%		36.10
0.35
0.98%		37.05
0.95
2.63%		37.30
0.25
0.67%		37.00
-0.3
-0.8%		 　38.90
1.9
5.14%		40.70
1.8
4.63%		44.60
3.9
9.58%		44.65
0.05
0.11%		45.30
0.65
1.46%		 　49.00
3.7
8.17%		50.60
1.6
3.27%		54.20
3.6
7.11%		54.00
-0.2
-0.37%		53.80
-0.2
-0.37%		　　41.06

說明:最高漲幅:18.18%最低跌幅:-9.93% 最高價:54.20最低價:23.65平均價:32.61,灰色底表示週末,漲166天(104.75)元,跌127天(-58.55)元,平盤8天
18%=2,10%=2,8%=2,7%=1,5%=5,4%=4,3%=16,2%=30,1%=70,0%=42,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,-5%=24,-6%=36,-7%=51,

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 2353 5680000 1852 133768300 23.50 23.70 23.35 23.65 0.10 0% 23.60 89 23.65 71 8.79
2023-01-04 2353 5878000 1852 139355650 23.65 23.80 23.60 23.75 0.10 0.42% 23.70 196 23.75 40 8.83
2023-01-05 2353 7428000 2981 178157150 23.80 24.10 23.70 24.00 0.25 1.05% 23.95 39 24.00 382 8.92
2023-01-06 2353 3894000 1541 93579750 24.00 24.10 23.90 24.10 0.10 0.42% 24.05 3 24.10 422 8.96
2023-01-09 2353 6914000 2748 167979950 24.25 24.40 24.15 24.40 0.30 1.24% 24.35 1 24.40 522 9.07
2023-01-10 2353 8813000 3815 212671850 24.35 24.50 24.00 24.00 0.40 -1.64% 24.00 697 24.10 21 8.92
2023-01-11 2353 3443000 1319 82934150 24.05 24.20 24.00 24.10 0.10 0.42% 24.05 46 24.10 285 8.96
2023-01-12 2353 4283000 2025 102835550 24.00 24.10 23.90 24.00 0.10 -0.41% 23.95 15 24.00 189 8.92
2023-01-13 2353 4970000 1705 119764700 24.10 24.25 23.95 24.05 0.05 0.21% 24.00 88 24.05 175 8.94
2023-01-16 2353 4136000 1748 99766600 24.05 24.20 24.00 24.15 0.10 0.42% 24.10 172 24.15 13 8.98
2023-01-17 2353 8798000 3610 214595100 24.20 24.50 24.15 24.50 0.35 1.45% 24.45 1 24.50 734 9.11
2023-01-30 2353 13522000 5754 332941850 24.65 24.85 24.35 24.85 0.35 1.43% 24.80 1 24.85 184 9.24
2023-01-31 2353 16306000 4429 405124950 24.75 25.10 24.45 24.95 0.10 0.4% 24.90 622 24.95 507 9.28
2023-02-01 2353 10657000 4527 263875650 24.85 25.00 24.45 25.00 0.05 0.2% 24.90 3 25.00 394 9.29
2023-02-02 2353 10610000 3544 264645150 25.05 25.05 24.75 24.95 0.05 -0.2% 24.95 421 25.00 18 9.28
2023-02-03 2353 9376000 3531 232178650 24.90 24.90 24.65 24.70 0.25 -1% 24.70 329 24.75 50 9.18
2023-02-06 2353 14668000 4454 367045700 24.80 25.15 24.80 25.00 0.30 1.21% 25.00 787 25.05 13 9.29
2023-02-07 2353 7751000 2965 194796900 25.00 25.25 24.90 25.25 0.25 1% 25.20 92 25.25 690 9.39
2023-02-08 2353 9982000 3645 253482850 25.25 25.50 25.25 25.45 0.20 0.79% 25.40 4 25.45 420 9.46
2023-02-09 2353 7326000 2104 186434550 25.35 25.55 25.20 25.55 0.10 0.39% 25.50 77 25.55 373 9.50
2023-02-10 2353 8227552 2643 208386848 25.40 25.50 25.15 25.15 0.40 -1.57% 25.15 100 25.20 54 9.35
2023-02-13 2353 11247000 3336 283793050 25.00 25.45 24.95 25.35 0.20 0.8% 25.30 17 25.35 85 9.42
2023-02-14 2353 5641000 2419 143466700 25.45 25.55 25.25 25.35 0.00 0% 25.35 140 25.40 95 9.42
2023-02-15 2353 6374000 2553 161815350 25.45 25.50 25.25 25.45 0.10 0.39% 25.35 40 25.45 195 9.46
2023-02-16 2353 10355000 3071 265575100 25.45 25.80 25.35 25.65 0.20 0.79% 25.60 232 25.65 43 9.54
2023-02-17 2353 5568000 1851 142844300 25.60 25.75 25.50 25.75 0.10 0.39% 25.70 53 25.75 273 9.57
2023-02-20 2353 3729000 1812 95654050 25.70 25.70 25.55 25.70 0.05 -0.19% 25.65 46 25.70 143 9.55
2023-02-21 2353 3847000 1539 98488450 25.65 25.70 25.45 25.60 0.10 -0.39% 25.55 170 25.60 5 9.52
2023-02-22 2353 7605000 2580 194986550 25.40 25.80 25.30 25.80 0.20 0.78% 25.80 51 25.85 459 9.59
2023-02-23 2353 4167000 1644 107767300 25.80 25.95 25.75 25.85 0.05 0.19% 25.80 266 25.85 34 9.61
2023-02-24 2353 12766000 3018 325070650 25.85 25.85 25.35 25.35 0.50 -1.93% 25.35 215 25.40 6 9.42
2023-03-01 2353 7965000 2723 203263150 25.40 25.65 25.25 25.50 0.15 0.59% 25.50 68 25.55 104 9.48
2023-03-02 2353 6426000 2600 164494800 25.60 25.80 25.30 25.70 0.20 0.78% 25.70 25 25.75 92 9.55
2023-03-03 2353 2352000 1039 60454800 25.80 25.85 25.60 25.65 0.05 -0.19% 25.60 227 25.65 2 9.54
2023-03-06 2353 5880000 2290 150835750 25.70 25.75 25.50 25.70 0.05 0.19% 25.65 25 25.70 14 9.55
2023-03-07 2353 5050000 1921 130191100 25.70 25.85 25.65 25.85 0.15 0.58% 25.80 18 25.85 526 9.61
2023-03-08 2353 4012000 1597 103510600 25.70 25.90 25.60 25.90 0.05 0.19% 25.85 49 25.90 225 9.63
2023-03-09 2353 7367000 2456 190046600 25.90 25.90 25.70 25.85 0.05 -0.19% 25.80 30 25.85 145 9.61
2023-03-10 2353 9653000 2964 248740850 25.65 25.90 25.50 25.80 0.05 -0.19% 25.75 409 25.80 5 9.59
2023-03-13 2353 12745000 2839 327196550 25.55 25.90 25.30 25.70 0.10 -0.39% 25.70 168 25.75 82 9.55
2023-03-14 2353 10996000 3742 280772050 25.45 25.75 25.15 25.50 0.20 -0.78% 25.50 75 25.55 148 9.48
2023-03-15 2353 9480000 3029 243831350 25.60 25.85 25.50 25.70 0.20 0.78% 25.70 234 25.75 123 9.55
2023-03-16 2353 9226000 3222 238246350 25.70 26.00 25.55 25.85 0.15 0.58% 25.85 15 25.90 233 9.61
2023-03-17 2353 39724000 10511 1059871200 25.90 27.00 25.85 27.00 1.15 4.45% 26.95 375 27.00 1074 10.04
2023-03-20 2353 12817000 4080 344453950 27.00 27.10 26.55 27.05 0.05 0.19% 27.05 122 27.10 297 16.20
2023-03-21 2353 8514000 3372 231691450 27.05 27.35 26.95 27.30 0.25 0.92% 27.25 6 27.30 269 16.35
2023-03-22 2353 14839000 5753 411634500 27.50 28.00 27.45 27.75 0.45 1.65% 27.70 60 27.75 43 16.62
2023-03-23 2353 9926000 4070 276086100 27.75 27.95 27.60 27.95 0.20 0.72% 27.90 7 27.95 981 16.74
2023-03-24 2353 9190000 4070 256690100 28.05 28.05 27.80 28.00 0.05 0.18% 27.95 60 28.00 742 16.77
2023-03-27 2353 7191000 2959 200997850 28.00 28.10 27.85 27.95 0.05 -0.18% 27.95 118 28.00 545 16.74
2023-03-28 2353 7553000 2995 209493350 27.95 27.95 27.50 27.75 0.20 -0.72% 27.75 79 27.80 291 16.62
2023-03-29 2353 17160000 6217 483424000 27.90 28.30 27.85 28.30 0.55 1.98% 28.25 214 28.30 993 16.95
2023-03-30 2353 7700000 3646 217985500 28.50 28.55 28.15 28.40 0.10 0.35% 28.35 245 28.40 534 17.01
2023-03-31 2353 9954000 3516 282007600 28.50 28.60 28.15 28.15 0.25 -0.88% 28.15 79 28.20 54 16.86
2023-04-06 2353 11655000 3775 330146350 27.90 28.50 27.90 28.50 0.35 1.24% 28.45 4 28.50 310 17.07
2023-04-07 2353 4728000 1974 134164200 28.65 28.65 28.20 28.35 0.15 -0.53% 28.30 80 28.35 36 16.98
2023-04-10 2353 4689000 2564 132108550 28.35 28.45 28.00 28.25 0.10 -0.35% 28.20 5 28.25 51 16.92
2023-04-11 2353 13814000 5401 397564650 28.30 28.95 28.30 28.95 0.70 2.48% 28.90 162 28.95 514 17.34
2023-04-12 2353 12791000 5180 372397100 29.00 29.20 28.95 29.15 0.20 0.69% 29.10 6 29.15 8 17.46
2023-04-13 2353 7098000 3779 205877600 29.15 29.15 28.90 29.00 0.15 -0.51% 29.00 60 29.05 165 17.37
2023-04-14 2353 7602000 3189 218864700 29.00 29.00 28.50 28.95 0.05 -0.17% 28.90 17 28.95 281 17.34
2023-04-17 2353 13866000 5252 406148600 28.90 29.40 28.85 29.40 0.45 1.55% 29.35 139 29.40 367 17.60
2023-04-18 2353 5853000 2477 171522800 29.40 29.50 29.10 29.30 0.10 -0.34% 29.25 61 29.30 255 17.54
2023-04-19 2353 20054000 7742 599420850 29.50 30.15 29.35 29.80 0.50 1.71% 29.80 2 29.85 62 17.84
2023-04-20 2353 9784000 4022 289969550 30.00 30.00 29.45 29.70 0.10 -0.34% 29.65 41 29.70 324 17.78
2023-04-21 2353 19925000 6382 595140850 29.70 30.00 29.55 29.90 0.20 0.67% 29.85 129 29.90 179 17.90
2023-04-24 2353 16258000 5774 480079000 29.80 29.90 29.40 29.40 0.50 -1.67% 29.40 302 29.45 118 17.60
2023-04-25 2353 22183000 7325 646236150 29.50 29.65 28.90 29.00 0.40 -1.36% 29.00 137 29.05 192 17.37
2023-04-26 2353 19564000 7331 571766350 28.90 29.50 28.85 29.50 0.50 1.72% 29.45 7 29.50 504 17.66
2023-04-27 2353 17189000 6172 509583550 29.30 29.85 29.15 29.55 0.05 0.17% 29.55 41 29.60 16 17.69
2023-04-28 2353 27762000 7467 835419400 29.85 30.35 29.65 30.25 0.70 2.37% 30.20 29 30.25 901 18.11
2023-05-02 2353 12460000 4499 380930050 30.25 30.70 30.25 30.65 0.40 1.32% 30.60 100 30.65 517 18.35
2023-05-03 2353 11848000 3882 363284100 30.65 30.80 30.45 30.75 0.10 0.33% 30.70 128 30.75 891 18.41
2023-05-04 2353 15315000 4708 463231900 30.50 30.65 29.90 30.35 0.40 -1.3% 30.30 81 30.35 15 18.17
2023-05-05 2353 45314000 18346 1301201150 30.00 30.10 28.05 28.20 2.15 -7.08% 28.15 280 28.20 54 16.89
2023-05-08 2353 15925000 6152 458952100 28.50 29.00 28.45 28.90 0.70 2.48% 28.85 62 28.90 19 26.51
2023-05-09 2353 15127000 5423 441122800 28.90 29.35 28.70 29.30 0.40 1.38% 29.25 30 29.30 278 26.88
2023-05-10 2353 14793000 4810 431533100 28.90 29.35 28.75 29.30 0.00 0% 29.25 4 29.30 262 26.88
2023-05-11 2353 18019000 6208 531491400 29.30 29.80 29.20 29.60 0.30 1.02% 29.55 1 29.60 858 27.16
2023-05-12 2353 27293000 9568 821460850 29.60 30.35 29.45 30.20 0.60 2.03% 30.20 146 30.25 458 27.71
2023-05-15 2353 16260000 5841 484010050 30.20 30.25 29.35 29.60 0.60 -1.99% 29.60 423 29.65 65 27.16
2023-05-16 2353 9730000 4632 290329950 29.80 30.00 29.65 29.85 0.25 0.84% 29.85 25 29.90 139 27.39
2023-05-17 2353 14960601 6333 448353612 29.90 30.10 29.60 30.05 0.20 0.67% 30.00 69 30.05 55 27.57
2023-05-18 2353 14384000 4940 432794300 30.20 30.20 29.85 30.10 0.05 0.17% 30.10 72 30.15 362 27.61
2023-05-19 2353 23110000 8280 705039150 30.15 30.70 30.10 30.70 0.60 1.99% 30.65 188 30.70 691 28.17
2023-05-22 2353 20573000 7225 635593400 30.85 31.10 30.70 30.95 0.25 0.81% 30.90 213 30.95 385 28.39
2023-05-23 2353 15671000 6012 481884250 30.95 31.00 30.55 30.75 0.20 -0.65% 30.70 130 30.75 201 28.21
2023-05-24 2353 16265000 6112 497589800 30.50 30.85 30.15 30.80 0.05 0.16% 30.80 39 30.85 477 28.26
2023-05-25 2353 14861000 5356 456899100 30.70 30.95 30.40 30.95 0.15 0.49% 30.90 8 30.95 275 28.39
2023-05-26 2353 16192000 5554 499083850 30.75 31.00 30.60 30.95 0.00 0% 30.90 39 30.95 341 28.39
2023-05-29 2353 13952000 4663 431986250 31.10 31.10 30.80 31.05 0.10 0.32% 31.00 44 31.05 857 28.49
2023-05-30 2353 15577000 5717 481815950 31.05 31.20 30.70 31.00 0.05 -0.16% 30.90 10 31.00 64 28.44
2023-05-31 2353 26835000 4770 826196600 30.90 30.90 30.55 30.85 0.15 -0.48% 30.85 172 30.90 358 28.30
2023-06-01 2353 12888000 4457 394908750 30.80 30.90 30.30 30.90 0.05 0.16% 30.85 7 30.90 467 28.35
2023-06-02 2353 116558000 30339 2147483647 31.50 33.95 31.40 33.95 3.05 9.87% 33.95 31269 0.00 0 31.15
2023-06-05 2353 71747000 24364 2147483647 34.15 34.20 32.80 33.10 0.85 -2.5% 33.05 77 33.10 56 30.37
2023-06-06 2353 29931000 10119 967686500 32.75 32.80 32.15 32.25 0.85 -2.57% 32.25 308 32.30 172 29.59
2023-06-07 2353 30202000 9772 986189100 32.20 33.10 32.20 32.95 0.70 2.17% 32.90 158 32.95 57 30.23
2023-06-08 2353 33950000 12718 1140940300 33.00 34.00 33.00 33.75 0.80 2.43% 33.70 378 33.75 234 30.96
2023-06-09 2353 51419000 21334 1777273300 34.20 35.30 33.90 34.20 0.45 1.33% 34.20 489 34.25 46 31.38
2023-06-12 2353 29629000 10823 995787750 34.00 34.05 33.20 33.55 0.65 -1.9% 33.50 71 33.55 27 30.78
2023-06-13 2353 24614000 8881 827860700 33.20 33.95 33.20 33.50 0.05 -0.15% 33.50 354 33.55 29 30.73
2023-06-14 2353 24236000 8284 810191550 33.50 33.85 33.15 33.35 0.15 -0.45% 33.35 349 33.40 6 30.60
2023-06-15 2353 19531000 7237 653638250 33.40 33.75 33.15 33.45 0.10 0.3% 33.45 24 33.50 225 30.69
2023-06-16 2353 84473000 19740 2147483647 33.85 35.30 33.30 33.35 0.10 -0.3% 33.35 545 33.40 887 30.60
2023-06-19 2353 68690000 18862 2147483647 33.35 33.35 31.85 31.85 1.50 -4.5% 31.85 223 31.90 155 29.22
2023-06-20 2353 49025000 9468 1594520800 31.95 32.65 31.90 32.65 0.80 2.51% 32.60 5 32.65 46 29.95
2023-06-21 2353 50301000 12033 1685129400 32.65 33.70 32.55 33.70 1.05 3.22% 33.60 18 33.70 568 30.92
2023-06-26 2353 47469000 11001 1609179200 33.85 34.00 33.25 34.00 0.30 0.89% 33.95 3 34.00 632 31.19
2023-06-27 2353 25001000 8319 828808450 34.15 34.15 32.70 32.70 1.30 -3.82% 32.70 912 32.80 1 30.00
2023-06-28 2353 23131000 7932 775247200 33.25 33.90 33.20 33.55 0.85 2.6% 33.50 293 33.55 246 30.78
2023-06-29 2353 24602000 9483 788936600 32.05 32.45 31.75 32.05 0.00 -4.47% 32.00 175 32.05 47 29.40
2023-06-30 2353 18704000 7989 586826000 31.90 31.95 31.10 31.35 0.70 -2.18% 31.35 15 31.40 167 28.76
2023-07-03 2353 16378000 6344 521168000 31.50 32.05 31.50 31.75 0.40 1.28% 31.70 61 31.75 184 29.13
2023-07-04 2353 14613000 6009 463835300 31.60 32.00 31.35 31.70 0.05 -0.16% 31.70 724 31.75 3 29.08
2023-07-05 2353 12270000 5256 391881050 31.60 32.20 31.60 31.95 0.25 0.79% 31.95 40 32.00 93 29.31
2023-07-06 2353 12390000 5138 396927800 32.00 32.30 31.60 31.95 0.00 0% 31.90 85 31.95 76 29.31
2023-07-07 2353 11066000 4514 347686950 31.75 31.80 31.25 31.30 0.65 -2.03% 31.30 372 31.35 33 28.72
2023-07-10 2353 20535000 8284 663817850 31.70 32.75 31.70 32.20 0.90 2.88% 32.20 146 32.25 63 29.54
2023-07-11 2353 21958000 8362 726796150 32.70 33.30 32.70 33.25 1.05 3.26% 33.20 24 33.25 557 30.50
2023-07-12 2353 16095000 5736 534734900 33.30 33.50 33.05 33.25 0.00 0% 33.20 85 33.25 20 30.50
2023-07-13 2353 46208000 19294 1567159900 33.60 34.95 33.05 33.15 0.10 -0.3% 33.15 44 33.20 17 30.41
2023-07-14 2353 37159000 15524 1247498800 33.85 34.20 32.40 34.10 0.95 2.87% 34.10 54 34.15 257 31.28
2023-07-18 2353 168347000 56206 2147483647 41.25 41.25 38.15 40.30 2.80 18.18% 40.30 10 40.35 64 36.97
2023-07-19 2353 117263000 47274 2147483647 40.50 41.00 36.30 36.30 4.00 -9.93% 0.00 0 36.30 566 33.30
2023-07-20 2353 52038000 19801 1851128150 35.60 36.50 35.00 35.30 1.00 -2.75% 35.30 259 35.35 37 32.39
2023-07-21 2353 45953000 18022 1621351550 34.80 36.15 34.30 35.40 0.10 0.28% 35.40 917 35.45 5 32.48
2023-07-24 2353 75865000 32044 2147483647 35.60 38.15 35.50 37.05 1.65 4.66% 37.05 428 37.10 2 33.99
2023-07-25 2353 57090000 22531 2123806900 37.25 37.95 36.40 37.05 0.00 0% 37.00 128 37.05 39 33.99
2023-07-27 2353 29505000 13866 1068554000 37.20 37.20 35.70 35.85 0.95 -3.24% 35.85 232 35.90 93 32.89
2023-07-28 2353 24520000 9366 870890050 35.70 35.90 35.10 35.75 0.10 -0.28% 35.75 134 35.80 85 32.80
2023-07-31 2353 36772000 12673 1293427650 36.15 36.45 34.35 35.00 0.75 -2.1% 35.00 652 35.05 90 32.11
2023-08-01 2353 19292000 7298 667770600 35.25 35.40 34.25 34.60 0.40 -1.14% 34.60 22 34.65 44 31.74
2023-08-02 2353 29883000 11491 1018536200 34.60 35.15 33.35 33.95 0.65 -1.88% 33.95 318 34.00 291 31.15
2023-08-04 2353 30662000 12293 1070475100 34.15 35.30 34.15 34.80 0.85 2.5% 34.80 137 34.85 2 31.93
2023-08-07 2353 32275000 14065 1161168850 35.15 36.35 34.95 36.20 1.40 4.02% 36.15 40 36.20 63 36.94
2023-08-08 2353 30504000 11792 1114599400 36.60 36.95 36.05 36.70 0.50 1.38% 36.65 2 36.70 252 37.45
2023-08-09 2353 33644000 12955 1237353200 36.90 37.35 35.70 36.90 0.20 0.54% 36.85 11 36.90 393 37.65
2023-08-10 2353 29724000 11351 1071083950 36.95 37.10 35.40 35.85 1.05 -2.85% 35.80 37 35.85 12 36.58
2023-08-11 2353 16760000 6856 608562550 35.90 36.60 35.85 36.45 0.60 1.67% 36.40 20 36.45 127 37.19
2023-08-14 2353 18777000 8046 680951800 36.15 36.85 35.80 36.20 0.25 -0.69% 36.15 216 36.20 17 36.94
2023-08-15 2353 25785000 11609 957893250 37.00 37.65 36.60 37.05 0.85 2.35% 37.05 8 37.10 120 37.81
2023-08-16 2353 22732000 10020 845651250 36.50 37.70 36.40 37.70 0.65 1.75% 37.65 24 37.70 380 38.47
2023-08-17 2353 42979000 18937 1638702700 37.65 38.65 37.40 38.55 0.85 2.25% 38.50 80 38.55 39 39.34
2023-08-18 2353 30613000 12972 1159299800 38.90 38.90 36.90 37.40 1.15 -2.98% 37.40 11 37.45 127 38.16
2023-08-21 2353 29558000 13268 1136985700 38.35 39.25 37.95 37.95 0.55 1.47% 37.95 829 38.00 360 38.72
2023-08-22 2353 21165000 8537 802681700 38.75 38.75 37.55 37.60 0.35 -0.92% 37.55 448 37.60 235 38.37
2023-08-23 2353 17079000 7940 642405350 37.60 37.90 37.15 37.70 0.10 0.27% 37.65 321 37.70 123 38.47
2023-08-24 2353 28653000 12057 1097237950 38.95 38.95 37.70 38.00 0.30 0.8% 37.95 28 38.00 117 38.78
2023-08-25 2353 28792000 13903 1059206600 37.60 37.90 36.15 36.25 1.75 -4.61% 36.25 223 36.30 3 36.99
2023-08-28 2353 27562000 11319 978904350 36.50 36.55 34.80 35.75 0.50 -1.38% 35.75 45 35.80 141 36.48
2023-08-29 2353 11823000 6332 423309900 36.00 36.20 35.45 36.20 0.45 1.26% 36.15 5 36.20 184 36.94
2023-08-30 2353 13784000 6527 502524000 36.40 36.90 36.20 36.40 0.20 0.55% 36.35 23 36.40 204 37.14
2023-08-31 2353 39414000 8156 1428318950 36.45 36.60 35.40 36.60 0.20 0.55% 36.55 11 36.60 160 37.35
2023-09-01 2353 11399000 5360 415842450 36.30 36.80 36.10 36.40 0.20 -0.55% 36.40 89 36.45 11 37.14
2023-09-04 2353 13938000 6615 516278200 36.35 37.50 36.30 37.45 1.05 2.88% 37.40 10 37.45 116 38.21
2023-09-05 2353 25686000 11520 977667050 37.50 38.45 37.40 38.30 0.85 2.27% 38.25 73 38.30 432 39.08
2023-09-06 2353 18145000 8502 690793600 38.70 38.80 37.55 38.10 0.20 -0.52% 38.05 534 38.10 174 38.88
2023-09-07 2353 22472000 10558 861932750 38.00 38.80 37.85 38.00 0.10 -0.26% 37.95 50 38.00 164 38.78
2023-09-08 2353 12569000 5645 475456400 38.45 38.45 37.40 37.60 0.40 -1.05% 37.60 187 37.65 30 38.37
2023-09-11 2353 15759000 6563 585836400 37.95 37.95 36.65 37.05 0.55 -1.46% 37.05 118 37.10 24 37.81
2023-09-12 2353 13204000 6055 496194050 36.90 38.00 36.90 37.60 0.55 1.48% 37.60 259 37.65 168 38.37
2023-09-13 2353 12311000 5294 457326450 37.35 37.65 36.95 37.05 0.55 -1.46% 37.05 425 37.10 10 37.81
2023-09-14 2353 10191000 4645 384449150 37.45 37.90 37.35 37.80 0.75 2.02% 37.75 485 37.80 113 38.57
2023-09-15 2353 17732000 5547 673303950 37.85 38.20 37.55 37.95 0.15 0.4% 37.95 724 38.00 27 38.72
2023-09-18 2353 11904000 5390 443920600 37.85 37.85 37.10 37.10 0.85 -2.24% 37.10 79 37.20 25 37.86
2023-09-19 2353 10935000 4962 404698300 37.40 37.60 36.70 36.85 0.25 -0.67% 36.85 17 36.90 24 37.60
2023-09-20 2353 16251000 6479 598222300 37.10 37.30 36.30 36.60 0.25 -0.68% 36.60 401 36.65 3 37.35
2023-09-21 2353 10184000 4298 369837400 36.30 36.65 36.00 36.35 0.25 -0.68% 36.30 205 36.35 2 37.09
2023-09-22 2353 7479000 3417 272665350 36.05 36.70 36.05 36.70 0.35 0.96% 36.65 70 36.70 26 37.45
2023-09-25 2353 5489000 2658 201578750 36.75 36.95 36.50 36.65 0.05 -0.14% 36.65 310 36.70 15 37.40
2023-09-26 2353 7106000 3461 260472050 36.55 37.05 36.45 36.45 0.20 -0.55% 36.45 59 36.50 24 37.19
2023-09-27 2353 7380000 3139 271327100 36.35 37.00 36.35 36.85 0.40 1.1% 36.80 72 36.85 9 37.60
2023-09-28 2353 13951000 5924 508804850 37.00 37.30 36.10 36.30 0.55 -1.49% 36.25 481 36.35 126 37.04
2023-10-02 2353 15876000 6875 588931250 36.35 37.45 36.35 37.15 0.85 2.34% 37.10 186 37.15 67 37.91
2023-10-03 2353 22711000 8791 852945100 37.20 38.15 37.00 37.25 0.10 0.27% 37.20 262 37.25 64 38.01
2023-10-04 2353 20108000 8586 730160300 36.70 36.70 36.00 36.35 0.90 -2.42% 36.35 350 36.40 217 37.09
2023-10-05 2353 19357000 8705 724023050 36.60 37.90 36.30 37.40 1.05 2.89% 37.40 59 37.45 151 38.16
2023-10-06 2353 9479000 4613 355369400 37.75 37.75 37.20 37.55 0.15 0.4% 37.50 171 37.55 122 38.32
2023-10-11 2353 24294000 10859 908229900 37.60 38.35 36.75 36.80 0.75 -2% 36.80 230 36.85 2 37.55
2023-10-12 2353 9476000 4224 353151650 37.50 37.60 37.00 37.30 0.50 1.36% 37.25 197 37.30 4 38.06
2023-10-13 2353 16933000 7883 617401600 37.00 37.00 36.30 36.35 0.95 -2.55% 36.35 275 36.40 86 37.09
2023-10-16 2353 7721000 3722 279682250 36.20 36.50 36.05 36.15 0.20 -0.55% 36.15 47 36.20 4 36.89
2023-10-17 2353 8835000 4084 319668250 36.60 36.60 36.00 36.10 0.05 -0.14% 36.05 202 36.10 9 36.84
2023-10-18 2353 39652000 9032 1402026400 35.90 36.25 34.85 35.60 0.50 -1.39% 35.60 138 35.65 93 36.33
2023-10-19 2353 13780000 5973 483871400 35.30 35.60 34.75 35.30 0.30 -0.84% 35.25 131 35.30 106 36.02
2023-10-20 2353 14006000 5727 488639050 34.80 35.50 34.30 35.20 0.10 -0.28% 35.20 216 35.30 63 35.92
2023-10-23 2353 7451000 2895 260168550 35.05 35.15 34.70 34.80 0.40 -1.14% 34.80 466 34.85 1 35.51
2023-10-24 2353 9114000 4441 322264500 35.05 35.70 34.90 35.65 0.85 2.44% 35.60 246 35.65 16 36.38
2023-10-25 2353 6898054 3896 247079907 35.75 36.20 35.60 35.60 0.05 -0.14% 35.60 54 35.65 48 36.33
2023-10-26 2353 9063000 3414 320581850 35.10 35.65 34.90 35.30 0.30 -0.84% 35.30 42 35.40 17 36.02
2023-10-27 2353 6901000 3542 244426800 35.60 36.00 35.05 35.10 0.20 -0.57% 35.10 99 35.15 59 35.82
2023-10-30 2353 10472000 5100 363181150 35.10 35.20 34.35 34.65 0.45 -1.28% 34.60 581 34.65 1 35.36
2023-10-31 2353 10244000 4274 352744550 34.75 35.15 34.10 34.10 0.55 -1.59% 34.10 271 34.20 36 34.80
2023-11-01 2353 20252000 6925 683219600 34.40 34.65 33.35 33.70 0.40 -1.17% 33.70 96 33.75 34 34.39
2023-11-02 2353 13031000 6896 449343700 34.00 34.80 34.00 34.65 0.95 2.82% 34.55 13 34.65 82 35.36
2023-11-03 2353 21259000 7184 734447100 35.35 35.35 34.00 34.35 0.30 -0.87% 34.35 289 34.40 2 35.05
2023-11-06 2353 12183000 5088 423484100 34.65 35.15 34.40 34.75 0.40 1.16% 34.75 56 34.80 53 33.74
2023-11-07 2353 10775000 5084 371589300 34.65 34.70 34.15 34.55 0.20 -0.58% 34.50 156 34.55 20 33.54
2023-11-08 2353 18839000 8099 660239750 34.70 35.50 34.50 35.20 0.65 1.88% 35.20 6 35.25 195 34.17
2023-11-09 2353 12719000 3679 445734550 35.00 35.30 34.65 35.00 0.20 -0.57% 35.00 411 35.05 107 33.98
2023-11-10 2353 18090000 8130 619024700 34.60 34.75 33.90 34.15 0.85 -2.43% 34.15 234 34.20 2 33.16
2023-11-13 2353 15504000 7200 525752750 34.45 34.65 33.60 33.80 0.35 -1.02% 33.80 317 33.85 27 32.82
2023-11-14 2353 27412000 10485 944308650 33.30 35.25 33.10 35.05 1.25 3.7% 35.00 268 35.05 138 34.03
2023-11-15 2353 17837000 8743 623014700 35.40 35.60 34.50 34.50 0.55 -1.57% 34.50 299 34.55 2 33.50
2023-11-16 2353 16307000 6216 563645700 34.50 35.20 34.30 34.50 0.00 0% 34.45 185 34.50 92 33.50
2023-11-17 2353 13703000 6741 469581250 34.70 34.70 34.10 34.15 0.35 -1.01% 34.10 622 34.15 24 33.16
2023-11-20 2353 11806000 6058 404332300 34.10 34.55 33.85 34.55 0.40 1.17% 34.50 124 34.55 107 33.54
2023-11-21 2353 42212000 18712 1495382050 35.00 35.80 34.90 35.65 1.10 3.18% 35.60 1 35.65 75 34.61
2023-11-22 2353 40582000 18256 1403637850 35.40 35.45 34.20 34.80 0.85 -2.38% 34.75 1 34.80 11 33.79
2023-11-23 2353 41417000 17001 1440554850 34.90 35.15 34.30 35.15 0.35 1.01% 35.10 3 35.15 372 34.13
2023-11-24 2353 55110000 15867 1924837900 35.10 35.50 34.30 35.50 0.35 1% 35.45 454 35.50 138 34.47
2023-11-27 2353 57872000 13392 2022777050 35.20 35.35 34.60 35.20 0.30 -0.85% 35.15 509 35.20 1891 34.17
2023-11-28 2353 51427000 15594 1792744450 34.90 35.20 34.75 34.80 0.40 -1.14% 34.80 662 34.85 1398 33.79
2023-11-29 2353 59288000 13638 2079798700 34.95 35.35 34.65 35.35 0.55 1.58% 35.30 317 35.35 101 34.32
2023-11-30 2353 94245000 20169 2147483647 35.20 35.25 34.65 35.20 0.15 -0.42% 35.20 443 35.25 2765 34.17
2023-12-01 2353 41198000 12794 1434086450 35.05 35.05 34.55 34.85 0.35 -0.99% 34.85 644 34.90 76 33.84
2023-12-04 2353 26100000 8626 906245250 35.05 35.05 34.60 34.75 0.10 -0.29% 34.70 106 34.75 121 33.74
2023-12-05 2353 21845000 8519 749241900 34.65 34.65 34.15 34.30 0.45 -1.29% 34.25 348 34.30 24 33.30
2023-12-06 2353 21415000 8373 748790850 34.50 35.15 34.50 35.10 0.80 2.33% 35.05 213 35.10 187 34.08
2023-12-07 2353 11366000 5057 397400750 35.10 35.30 34.80 34.85 0.25 -0.71% 34.85 11 34.90 98 33.84
2023-12-08 2353 16602000 5708 585352950 35.15 35.45 35.10 35.20 0.35 1% 35.20 3 35.25 29 34.17
2023-12-11 2353 19698000 6581 702827300 35.50 35.85 35.40 35.75 0.55 1.56% 35.75 36 35.80 230 34.71
2023-12-12 2353 19428000 7950 702337200 36.05 36.40 35.85 36.10 0.35 0.98% 36.10 273 36.15 8 35.05
2023-12-13 2353 35822000 13141 1324183000 36.30 37.40 36.20 37.05 0.95 2.63% 37.00 238 37.05 10 35.97
2023-12-14 2353 26861000 10276 1005234600 37.50 37.85 37.10 37.30 0.25 0.67% 37.25 169 37.30 184 36.21
2023-12-15 2353 20202000 6970 747964200 37.70 37.75 36.70 37.00 0.30 -0.8% 37.00 292 37.05 155 35.92
2023-12-18 2353 61750000 24035 2147483647 37.50 39.65 36.80 38.90 1.90 5.14% 38.90 152 38.95 602 37.77
2023-12-19 2353 113828000 44324 2147483647 39.10 40.95 39.10 40.70 1.80 4.63% 40.65 65 40.70 118 39.51
2023-12-20 2353 191808000 77407 2147483647 41.20 44.75 40.80 44.60 3.90 9.58% 44.55 133 44.60 519 43.30
2023-12-21 2353 120739000 41873 2147483647 43.80 45.00 43.35 44.65 0.05 0.11% 44.60 14 44.65 142 43.35
2023-12-22 2353 79334000 30908 2147483647 44.90 45.70 43.35 45.30 0.65 1.46% 45.30 311 45.35 226 43.98
2023-12-25 2353 127331000 51816 2147483647 47.55 49.80 46.55 49.00 3.70 8.17% 48.95 241 49.00 648 47.57
2023-12-26 2353 144677000 59283 2147483647 49.40 50.60 48.15 50.60 1.60 3.27% 50.50 59 50.60 514 49.13
2023-12-27 2353 172916000 72975 2147483647 51.40 54.80 50.80 54.20 3.60 7.11% 54.20 23 54.30 460 52.62
2023-12-28 2353 208991000 84731 2147483647 53.90 56.30 53.10 54.00 0.20 -0.37% 54.00 476 54.10 172 52.43
2023-12-29 2353 137367000 50419 2147483647 54.10 55.40 53.30 53.80 0.20 -0.37% 53.70 698 53.80 254 52.23