鴻準(2354)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　　51.30
0
0%		51.40
0.1
0.19%		51.00
-0.4
-0.78%		52.40
1.4
2.75%		 　53.20
0.8
1.53%		53.40
0.2
0.38%		53.80
0.4
0.75%		52.70
-1.1
-2.04%		52.60
-0.1
-0.19%		 　52.40
-0.2
-0.38%		52.20
-0.2
-0.38%		 　　　　　　　　　　　55.40
3.2
6.13%		54.20
-1.2
-2.17%		52.94
2 月55.00
0.8
1.48%		56.40
1.4
2.55%		56.30
-0.1
-0.18%		 　56.50
0.2
0.36%		56.20
-0.3
-0.53%		55.80
-0.4
-0.71%		55.50
-0.3
-0.54%		54.60
-0.9
-1.62%		 　54.90
0.3
0.55%		55.10
0.2
0.36%		54.50
-0.6
-1.09%		55.10
0.6
1.1%		55.30
0.2
0.36%		 　56.00
0.7
1.27%		55.70
-0.3
-0.54%		55.20
-0.5
-0.9%		56.00
0.8
1.45%		55.50
-0.5
-0.89%		 55.5
3 月55.30
-0.2
-0.36%		55.20
-0.1
-0.18%		55.20
0
0%		 　55.90
0.7
1.27%		56.00
0.1
0.18%		55.20
-0.8
-1.43%		54.90
-0.3
-0.54%		53.60
-1.3
-2.37%		 　53.60
0
0%		52.90
-0.7
-1.31%		52.70
-0.2
-0.38%		51.90
-0.8
-1.52%		52.20
0.3
0.58%		 　53.00
0.8
1.53%		53.30
0.3
0.57%		53.30
0
0%		53.90
0.6
1.13%		54.70
0.8
1.48%		 　54.00
-0.7
-1.28%		53.50
-0.5
-0.93%		55.50
2
3.74%		55.60
0.1
0.18%		55.90
0.3
0.54%		54.21
4 月 　　　　56.10
0.2
0.36%		55.50
-0.6
-1.07%		 　55.50
0
0%		55.70
0.2
0.36%		55.30
-0.4
-0.72%		54.70
-0.6
-1.08%		54.80
0.1
0.18%		 　55.00
0.2
0.36%		54.80
-0.2
-0.36%		55.00
0.2
0.36%		54.40
-0.6
-1.09%		53.80
-0.6
-1.1%		 　53.40
-0.4
-0.74%		52.60
-0.8
-1.5%		52.90
0.3
0.57%		53.40
0.5
0.95%		53.90
0.5
0.94%		 54.51
5 月　53.80
-0.1
-0.19%		53.80
0
0%		53.80
0
0%		53.80
0
0%		 　53.50
-0.3
-0.56%		53.80
0.3
0.56%		53.10
-0.7
-1.3%		52.40
-0.7
-1.32%		52.20
-0.2
-0.38%		 　52.70
0.5
0.96%		52.80
0.1
0.19%		53.50
0.7
1.33%		53.70
0.2
0.37%		53.90
0.2
0.37%		 　54.00
0.1
0.19%		53.90
-0.1
-0.19%		54.00
0.1
0.19%		53.60
-0.4
-0.74%		53.20
-0.4
-0.75%		 　54.20
1
1.88%		54.50
0.3
0.55%		54.30
-0.2
-0.37%		53.57
6 月55.80
1.5
2.76%		55.90
0.1
0.18%		 　55.80
-0.1
-0.18%		55.70
-0.1
-0.18%		55.30
-0.4
-0.72%		55.00
-0.3
-0.54%		54.60
-0.4
-0.73%		 　55.40
0.8
1.47%		55.80
0.4
0.72%		56.50
0.7
1.25%		56.50
0
0%		56.00
-0.5
-0.88%		 　56.50
0.5
0.89%		56.10
-0.4
-0.71%		55.60
-0.5
-0.89%		 　　　57.60
2
3.6%		55.80
-1.8
-3.13%		56.00
0.2
0.36%		55.80
-0.2
-0.36%		55.60
-0.2
-0.36%		 55.94
7 月　　56.00
0.4
0.72%		54.70
-1.3
-2.32%		53.70
-1
-1.83%		53.00
-0.7
-1.3%		52.90
-0.1
-0.19%		 　52.90
0
0%		53.60
0.7
1.32%		54.00
0.4
0.75%		54.90
0.9
1.67%		56.20
1.3
2.37%		 　　57.40
1.2
2.14%		55.90
-1.5
-2.61%		55.20
-0.7
-1.25%		54.30
-0.9
-1.63%		 　55.00
0.7
1.29%		59.50
4.5
8.18%		 56.90
-2.6
-4.37%		56.30
-0.6
-1.05%		 55.70
-0.6
-1.07%		55.27
8 月55.70
0
0%		54.50
-1.2
-2.15%		 54.80
0.3
0.55%		 　56.20
1.4
2.55%		56.60
0.4
0.71%		56.90
0.3
0.53%		56.20
-0.7
-1.23%		56.10
-0.1
-0.18%		 　55.70
-0.4
-0.71%		55.50
-0.2
-0.36%		54.80
-0.7
-1.26%		54.90
0.1
0.18%		55.00
0.1
0.18%		 　54.30
-0.7
-1.27%		54.30
0
0%		54.80
0.5
0.92%		55.50
0.7
1.28%		54.80
-0.7
-1.26%		 　54.70
-0.1
-0.18%		54.80
0.1
0.18%		55.30
0.5
0.91%		55.70
0.4
0.72%		55.29
9 月57.00
1.3
2.33%		 　55.90
-1.1
-1.93%		56.30
0.4
0.72%		57.10
0.8
1.42%		56.50
-0.6
-1.05%		57.10
0.6
1.06%		 　56.20
-0.9
-1.58%		57.30
1.1
1.96%		56.50
-0.8
-1.4%		57.50
1
1.77%		59.00
1.5
2.61%		 　57.10
-1.9
-3.22%		60.70
3.6
6.3%		58.90
-1.8
-2.97%		58.00
-0.9
-1.53%		57.50
-0.5
-0.86%		 　57.60
0.1
0.17%		56.30
-1.3
-2.26%		55.90
-0.4
-0.71%		57.70
1.8
3.22%		 57.25
10 月　57.60
-0.1
-0.17%		57.40
-0.2
-0.35%		57.10
-0.3
-0.52%		58.20
1.1
1.93%		56.50
-1.7
-2.92%		 　　　57.40
0.9
1.59%		58.00
0.6
1.05%		57.20
-0.8
-1.38%		 　56.60
-0.6
-1.05%		56.40
-0.2
-0.35%		55.50
-0.9
-1.6%		55.10
-0.4
-0.72%		54.70
-0.4
-0.73%		 　53.50
-1.2
-2.19%		53.10
-0.4
-0.75%		53.30
0.2
0.38%		52.30
-1
-1.88%		52.90
0.6
1.15%		 　51.80
-1.1
-2.08%		52.40
0.6
1.16%		55.26
11 月52.20
-0.2
-0.38%		53.00
0.8
1.53%		52.70
-0.3
-0.57%		 　52.50
-0.2
-0.38%		52.20
-0.3
-0.57%		52.20
0
0%		52.30
0.1
0.19%		52.20
-0.1
-0.19%		 　52.30
0.1
0.19%		52.30
0
0%		52.90
0.6
1.15%		52.80
-0.1
-0.19%		53.20
0.4
0.76%		 　53.00
-0.2
-0.38%		53.50
0.5
0.94%		53.30
-0.2
-0.37%		53.30
0
0%		53.30
0
0%		 　53.00
-0.3
-0.56%		53.40
0.4
0.75%		53.40
0
0%		53.30
-0.1
-0.19%		 52.83
12 月53.20
-0.1
-0.19%		 　53.20
0
0%		53.10
-0.1
-0.19%		52.00
-1.1
-2.07%		51.50
-0.5
-0.96%		51.60
0.1
0.19%		 　51.30
-0.3
-0.58%		51.30
0
0%		52.00
0.7
1.36%		52.00
0
0%		52.00
0
0%		 　52.00
0
0%		51.60
-0.4
-0.77%		52.30
0.7
1.36%		51.70
-0.6
-1.15%		51.70
0
0%		 　51.90
0.2
0.39%		52.20
0.3
0.58%		52.40
0.2
0.38%		52.70
0.3
0.57%		53.10
0.4
0.76%		　　52.13

說明:最高漲幅:8.18%最低跌幅:-4.37% 最高價:60.70最低價:51.00平均價:54.62,灰色底表示週末,漲125天(83.4)元,跌148天(-80.9)元,平盤28天
8%=1,6%=3,4%=3,3%=7,2%=17,1%=58,0%=64,-0%=2,-1%=6,-2%=23,-3%=51,-4%=66,

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 2354 2535000 1559 129414700 52.20 52.20 50.30 51.30 0.60 0% 51.20 31 51.30 13 16.93
2023-01-04 2354 1220000 768 62668600 51.00 51.80 51.00 51.40 0.10 0.19% 51.40 2 51.50 9 16.96
2023-01-05 2354 1310000 767 67286200 51.60 51.90 50.90 51.00 0.40 -0.78% 51.00 11 51.10 21 16.83
2023-01-06 2354 4360000 2526 227221800 51.60 52.40 51.30 52.40 1.40 2.75% 52.30 10 52.40 241 17.29
2023-01-09 2354 4494000 2528 238637200 52.90 53.50 52.40 53.20 0.80 1.53% 53.10 64 53.20 27 17.56
2023-01-10 2354 2572000 1524 137097300 53.20 53.80 53.00 53.40 0.20 0.38% 53.30 29 53.40 8 17.62
2023-01-11 2354 3457000 1992 185518800 53.50 53.90 53.30 53.80 0.40 0.75% 53.70 8 53.80 149 17.76
2023-01-12 2354 2646000 1594 140769800 54.00 54.00 52.70 52.70 1.10 -2.04% 52.70 46 52.90 12 17.39
2023-01-13 2354 1726000 950 91243900 53.20 53.50 52.60 52.60 0.10 -0.19% 52.50 107 52.60 6 17.36
2023-01-16 2354 1182000 729 62308300 53.10 53.10 52.20 52.40 0.20 -0.38% 52.40 3 52.50 4 17.29
2023-01-17 2354 1396000 785 72919000 52.40 52.70 52.00 52.20 0.20 -0.38% 52.20 1 52.30 2 17.23
2023-01-30 2354 16553000 7418 907588800 53.40 56.00 52.70 55.40 3.20 6.13% 55.40 13 55.50 100 18.28
2023-01-31 2354 8286000 3798 451852000 55.20 55.40 54.00 54.20 1.20 -2.17% 54.20 82 54.30 17 17.89
2023-02-01 2354 5238000 2714 287094800 54.70 55.30 54.30 55.00 0.80 1.48% 55.00 80 55.10 55 18.15
2023-02-02 2354 13043000 6167 730594900 55.30 56.80 55.10 56.40 1.40 2.55% 56.40 33 56.50 39 18.61
2023-02-03 2354 7490000 3657 422786000 56.40 56.90 56.10 56.30 0.10 -0.18% 56.20 4 56.30 29 18.58
2023-02-06 2354 4890000 2455 276479800 56.50 57.00 56.10 56.50 0.20 0.36% 56.50 26 56.60 63 18.65
2023-02-07 2354 2879000 1605 161560200 56.10 56.60 55.70 56.20 0.30 -0.53% 56.20 19 56.30 13 18.55
2023-02-08 2354 3719000 1945 208499500 56.60 56.70 55.80 55.80 0.40 -0.71% 55.80 82 55.90 43 18.42
2023-02-09 2354 3046000 1539 169054300 55.50 55.90 55.30 55.50 0.30 -0.54% 55.40 86 55.50 33 18.32
2023-02-10 2354 5207262 2868 285604847 55.30 55.50 54.50 54.60 0.90 -1.62% 54.60 95 54.70 13 18.02
2023-02-13 2354 1972000 1081 108179100 54.80 55.20 54.40 54.90 0.30 0.55% 54.80 55 54.90 12 18.12
2023-02-14 2354 1422000 883 78492100 55.40 55.50 54.90 55.10 0.20 0.36% 55.00 33 55.10 24 18.18
2023-02-15 2354 4118000 2191 225207900 55.20 55.30 54.20 54.50 0.60 -1.09% 54.50 40 54.60 110 17.99
2023-02-16 2354 2344000 1260 128937700 54.90 55.30 54.50 55.10 0.60 1.1% 55.10 45 55.20 22 18.18
2023-02-17 2354 1922000 1132 105927600 55.10 55.50 54.50 55.30 0.20 0.36% 55.20 70 55.30 22 18.25
2023-02-20 2354 3137000 1681 175180100 55.80 56.20 55.40 56.00 0.70 1.27% 55.90 10 56.00 64 18.48
2023-02-21 2354 2082000 1254 116128100 56.00 56.10 55.50 55.70 0.30 -0.54% 55.60 131 55.70 6 18.38
2023-02-22 2354 2326000 1296 128170300 55.40 55.40 54.70 55.20 0.50 -0.9% 55.20 39 55.30 91 18.22
2023-02-23 2354 3922000 2336 219918500 55.60 56.40 55.30 56.00 0.80 1.45% 56.00 68 56.10 47 18.48
2023-02-24 2354 2971000 1581 166294600 56.50 56.60 55.50 55.50 0.50 -0.89% 55.50 135 55.70 12 18.32
2023-03-01 2354 2193000 1264 120962000 55.00 55.40 54.80 55.30 0.20 -0.36% 55.30 122 55.40 94 18.25
2023-03-02 2354 1772000 1036 98044600 55.90 55.90 55.00 55.20 0.10 -0.18% 55.20 44 55.40 26 18.22
2023-03-03 2354 1513000 996 83614200 55.60 55.60 55.00 55.20 0.00 0% 55.20 8 55.30 9 18.22
2023-03-06 2354 3050000 1624 169683600 55.30 56.10 55.10 55.90 0.70 1.27% 55.80 68 55.90 39 18.45
2023-03-07 2354 4017000 2041 225869100 55.90 56.80 55.80 56.00 0.10 0.18% 55.90 100 56.10 22 18.48
2023-03-08 2354 5729000 3210 316221900 55.80 56.00 54.80 55.20 0.80 -1.43% 55.20 10 55.30 8 18.22
2023-03-09 2354 2610000 1668 143492400 55.50 55.50 54.70 54.90 0.30 -0.54% 54.80 40 54.90 22 18.12
2023-03-10 2354 4645000 2915 250419400 54.40 54.50 53.40 53.60 1.30 -2.37% 53.60 101 53.70 4 17.69
2023-03-13 2354 2149000 1243 114313100 53.00 53.60 52.60 53.60 0.00 0% 53.50 8 53.60 9 17.69
2023-03-14 2354 1708000 1069 90277200 52.70 53.20 52.50 52.90 0.70 -1.31% 52.90 9 53.00 7 17.46
2023-03-15 2354 1816000 1222 95972000 53.20 53.20 52.60 52.70 0.20 -0.38% 52.60 85 52.70 17 17.39
2023-03-16 2354 2608000 1610 135614700 52.40 52.50 51.60 51.90 0.80 -1.52% 51.90 1 52.00 107 17.19
2023-03-17 2354 3398000 769 177615500 52.10 52.70 52.10 52.20 0.30 0.58% 52.20 187 52.40 30 17.28
2023-03-20 2354 1878000 1093 99155200 52.20 53.20 52.10 53.00 0.80 1.53% 52.90 30 53.00 32 17.55
2023-03-21 2354 1555000 977 82865100 53.30 53.60 53.00 53.30 0.30 0.57% 53.20 21 53.30 7 17.65
2023-03-22 2354 1406000 860 74958700 53.40 53.60 53.10 53.30 0.00 0% 53.20 68 53.30 23 17.65
2023-03-23 2354 2455000 1503 131807600 53.40 54.00 53.10 53.90 0.60 1.13% 53.80 30 53.90 32 17.85
2023-03-24 2354 3144000 1647 171037500 54.10 55.00 53.90 54.70 0.80 1.48% 54.60 43 54.70 69 18.11
2023-03-27 2354 2884000 1304 156579400 54.70 54.90 53.80 54.00 0.70 -1.28% 53.90 39 54.00 9 17.88
2023-03-28 2354 1343000 806 72156600 54.20 54.40 53.40 53.50 0.50 -0.93% 53.50 84 53.60 14 17.72
2023-03-29 2354 7611000 4340 420031000 53.90 55.70 53.90 55.50 2.00 3.74% 55.40 115 55.50 1 18.38
2023-03-30 2354 4524000 2398 251684600 55.80 56.10 55.30 55.60 0.10 0.18% 55.50 64 55.60 6 18.41
2023-03-31 2354 4417000 2362 246918800 55.90 56.30 55.60 55.90 0.30 0.54% 55.80 147 55.90 53 18.51
2023-04-06 2354 4273000 2155 239511400 56.30 56.50 55.60 56.10 0.20 0.36% 56.00 15 56.10 37 18.58
2023-04-07 2354 2515000 1565 140624200 56.30 56.40 55.50 55.50 0.60 -1.07% 55.50 149 55.60 53 18.38
2023-04-10 2354 1479000 947 82031200 55.70 55.80 55.20 55.50 0.00 0% 55.40 27 55.50 48 18.38
2023-04-11 2354 1240000 738 68888300 55.50 55.70 55.30 55.70 0.20 0.36% 55.60 4 55.70 80 18.44
2023-04-12 2354 1700000 1185 94089000 55.50 55.70 55.10 55.30 0.40 -0.72% 55.30 5 55.40 31 18.31
2023-04-13 2354 1742000 1093 95728000 55.30 55.30 54.60 54.70 0.60 -1.08% 54.60 68 54.70 4 18.11
2023-04-14 2354 1695000 1057 93362900 54.80 55.40 54.80 54.80 0.10 0.18% 54.80 80 54.90 21 18.15
2023-04-17 2354 1240000 703 68357500 55.20 55.50 55.00 55.00 0.20 0.36% 55.00 247 55.20 20 18.21
2023-04-18 2354 1275000 744 70267400 55.30 55.40 54.80 54.80 0.20 -0.36% 54.80 25 54.90 26 18.15
2023-04-19 2354 3749000 2418 208234600 55.30 56.20 55.00 55.00 0.20 0.36% 55.00 107 55.10 15 18.21
2023-04-20 2354 1831000 1210 100043500 55.10 55.30 54.40 54.40 0.60 -1.09% 54.30 70 54.40 28 18.01
2023-04-21 2354 1964000 1223 106156300 54.30 54.70 53.80 53.80 0.60 -1.1% 53.80 23 53.90 53 17.81
2023-04-24 2354 1124000 718 60141900 53.30 53.90 53.20 53.40 0.40 -0.74% 53.30 128 53.40 15 17.68
2023-04-25 2354 2113000 1165 111729500 53.60 53.70 52.50 52.60 0.80 -1.5% 52.50 166 52.60 4 17.42
2023-04-26 2354 1276000 936 67589000 52.70 53.20 52.70 52.90 0.30 0.57% 52.90 3 53.00 1 17.52
2023-04-27 2354 1305000 688 69319600 52.90 53.50 52.50 53.40 0.50 0.95% 53.30 2 53.40 156 17.68
2023-04-28 2354 1135000 699 61039600 54.00 54.00 53.50 53.90 0.50 0.94% 53.80 5 53.90 16 17.85
2023-05-02 2354 1113000 634 59988100 53.90 54.30 53.50 53.80 0.10 -0.19% 53.70 59 53.90 150 17.81
2023-05-03 2354 916000 571 49185900 53.60 54.00 53.40 53.80 0.00 0% 53.70 9 53.90 24 17.81
2023-05-04 2354 937000 529 50413100 53.50 54.00 53.50 53.80 0.00 0% 53.70 16 53.80 13 17.81
2023-05-05 2354 1373000 762 73694000 53.90 54.00 53.40 53.80 0.00 0% 53.70 23 53.80 42 17.81
2023-05-08 2354 1383000 786 73828500 53.40 53.60 53.20 53.50 0.30 -0.56% 53.40 11 53.50 23 17.72
2023-05-09 2354 1383000 778 74286300 53.80 54.00 53.30 53.80 0.30 0.56% 53.70 7 53.80 1 17.81
2023-05-10 2354 1614000 1029 85792900 53.80 53.80 52.80 53.10 0.70 -1.3% 53.10 26 53.20 23 17.58
2023-05-11 2354 1861000 1237 97886700 53.20 53.20 52.20 52.40 0.70 -1.32% 52.40 17 52.50 13 17.35
2023-05-12 2354 2193000 1326 114238600 52.00 52.60 51.70 52.20 0.20 -0.38% 52.20 30 52.30 49 17.64
2023-05-15 2354 1337000 750 69842400 52.20 52.70 51.60 52.70 0.50 0.96% 52.60 2 52.70 195 17.80
2023-05-16 2354 1189000 862 62985800 52.90 53.20 52.70 52.80 0.10 0.19% 52.80 15 52.90 20 17.84
2023-05-17 2354 1749111 1559 93460082 53.20 53.70 53.00 53.50 0.70 1.33% 53.50 18 53.60 36 18.07
2023-05-18 2354 1451000 959 78093700 53.60 54.00 53.50 53.70 0.20 0.37% 53.70 22 53.80 26 18.14
2023-05-19 2354 1623000 925 87444200 53.90 54.10 53.60 53.90 0.20 0.37% 53.80 13 53.90 46 18.21
2023-05-22 2354 774000 520 41706700 53.80 54.10 53.70 54.00 0.10 0.19% 53.90 6 54.00 105 18.24
2023-05-23 2354 1029000 606 55572300 54.20 54.30 53.80 53.90 0.10 -0.19% 53.90 4 54.00 60 18.21
2023-05-24 2354 971000 663 52263800 54.00 54.00 53.60 54.00 0.10 0.19% 53.90 11 54.00 15 18.24
2023-05-25 2354 1171000 834 62771300 53.70 54.00 53.50 53.60 0.40 -0.74% 53.50 19 53.60 6 18.11
2023-05-26 2354 1061000 766 56576500 53.50 53.60 53.20 53.20 0.40 -0.75% 53.20 53 53.30 22 17.97
2023-05-29 2354 1652000 954 89247100 53.50 54.30 53.50 54.20 1.00 1.88% 54.20 13 54.30 206 18.31
2023-05-30 2354 2721000 1615 148336500 54.30 54.90 54.10 54.50 0.30 0.55% 54.40 9 54.50 43 18.41
2023-05-31 2354 4343000 2177 237252700 54.90 55.10 54.30 54.30 0.20 -0.37% 54.20 108 54.30 60 18.34
2023-06-01 2354 5192000 2856 286981500 54.40 55.80 54.30 55.80 1.50 2.76% 55.70 26 55.80 44 18.85
2023-06-02 2354 4574000 2480 255749200 56.20 56.30 55.60 55.90 0.10 0.18% 55.90 21 56.00 94 18.89
2023-06-05 2354 1930000 1152 107555100 56.20 56.20 55.50 55.80 0.10 -0.18% 55.70 51 55.80 25 18.85
2023-06-06 2354 2450000 1413 136372800 55.80 55.90 55.30 55.70 0.10 -0.18% 55.60 20 55.70 6 18.82
2023-06-07 2354 1703000 1118 94463500 55.70 55.80 55.30 55.30 0.40 -0.72% 55.30 74 55.40 21 18.68
2023-06-08 2354 1858000 1148 102193200 55.30 55.30 54.80 55.00 0.30 -0.54% 55.00 77 55.10 14 18.58
2023-06-09 2354 1474000 970 80755000 55.10 55.20 54.60 54.60 0.40 -0.73% 54.60 61 54.70 8 18.45
2023-06-12 2354 2528000 1544 140007300 54.50 56.00 54.50 55.40 0.80 1.47% 55.30 31 55.40 31 18.72
2023-06-13 2354 4246000 2450 237547900 56.00 56.20 55.60 55.80 0.40 0.72% 55.80 42 55.90 34 18.85
2023-06-14 2354 7908000 4672 449440100 56.20 57.40 56.10 56.50 0.70 1.25% 56.50 172 56.60 94 19.09
2023-06-15 2354 3874000 2292 219394100 56.80 57.20 56.20 56.50 0.00 0% 56.40 116 56.50 11 19.09
2023-06-16 2354 5151000 1810 290277800 57.00 57.10 56.00 56.00 0.50 -0.88% 56.00 91 56.30 4 18.92
2023-06-19 2354 2565000 1501 143772000 56.10 56.60 55.60 56.50 0.50 0.89% 56.40 24 56.50 6 19.09
2023-06-20 2354 1503000 925 84594200 56.70 56.70 55.90 56.10 0.40 -0.71% 56.00 83 56.10 28 18.95
2023-06-21 2354 2123000 1418 118644400 56.10 56.20 55.60 55.60 0.50 -0.89% 55.60 91 55.80 36 18.78
2023-06-26 2354 8231000 4548 473403800 56.00 58.40 55.50 57.60 2.00 3.6% 57.60 69 57.70 42 19.46
2023-06-27 2354 4495000 2791 253774900 57.60 57.60 55.70 55.80 1.80 -3.13% 55.80 1 55.90 52 18.85
2023-06-28 2354 2011000 1047 112908500 56.10 56.50 55.80 56.00 0.20 0.36% 55.90 25 56.00 7 18.92
2023-06-29 2354 2342000 1395 131305900 56.50 56.50 55.80 55.80 0.20 -0.36% 55.80 93 55.90 115 18.85
2023-06-30 2354 2950000 1467 163871300 55.60 56.00 55.10 55.60 0.20 -0.36% 55.60 29 55.70 78 18.78
2023-07-03 2354 4257000 1901 239057100 56.00 56.70 55.90 56.00 0.40 0.72% 55.90 157 56.00 5 18.92
2023-07-04 2354 2090000 1174 114534700 54.80 55.00 54.60 54.70 0.00 -2.32% 54.60 269 54.70 17 18.48
2023-07-05 2354 3501000 1874 188964800 54.70 54.70 53.70 53.70 1.00 -1.83% 53.70 21 53.80 8 18.14
2023-07-06 2354 3624000 2058 192554200 53.70 53.70 52.70 53.00 0.70 -1.3% 53.00 256 53.10 32 17.91
2023-07-07 2354 2285000 1312 120650600 52.50 53.40 52.40 52.90 0.10 -0.19% 52.80 47 52.90 10 17.87
2023-07-10 2354 1778000 1086 94520200 52.90 53.60 52.80 52.90 0.00 0% 52.90 31 53.00 26 17.87
2023-07-11 2354 1283000 825 68736400 53.50 53.80 53.30 53.60 0.70 1.32% 53.60 47 53.70 13 18.11
2023-07-12 2354 1969000 1247 106483400 53.90 54.40 53.70 54.00 0.40 0.75% 54.00 9 54.10 47 18.24
2023-07-13 2354 6120000 3495 339252600 54.50 56.20 54.50 54.90 0.90 1.67% 54.90 19 55.00 16 18.55
2023-07-14 2354 5136000 2581 286671000 55.50 56.20 55.20 56.20 1.30 2.37% 56.10 27 56.20 197 18.99
2023-07-18 2354 9784000 5225 565375500 57.40 59.00 57.00 57.40 0.20 2.14% 57.30 4 57.40 21 19.39
2023-07-19 2354 4667000 2780 263007600 57.50 57.90 55.60 55.90 1.50 -2.61% 55.80 26 55.90 10 18.89
2023-07-20 2354 1819000 1101 100898600 55.70 55.90 55.20 55.20 0.70 -1.25% 55.20 101 55.30 40 18.65
2023-07-21 2354 3092000 1764 168075300 54.90 55.00 53.90 54.30 0.90 -1.63% 54.30 91 54.40 28 18.34
2023-07-24 2354 3055000 1480 166386100 54.40 55.70 53.60 55.00 0.70 1.29% 55.00 11 55.10 50 18.58
2023-07-25 2354 37362000 17354 2147483647 55.20 60.50 55.20 59.50 4.50 8.18% 59.50 103 59.60 215 20.10
2023-07-27 2354 5133000 2922 293014600 57.00 58.00 56.50 56.90 0.10 -4.37% 56.90 2 57.00 64 19.22
2023-07-28 2354 3856000 2313 216647100 56.70 56.90 55.90 56.30 0.60 -1.05% 56.20 174 56.30 34 19.02
2023-07-31 2354 3657000 1994 205150100 56.80 56.90 55.50 55.70 0.60 -1.07% 55.70 10 55.80 6 18.82
2023-08-01 2354 2406000 1237 134402500 55.80 56.40 55.70 55.70 0.00 0% 55.60 88 55.70 35 18.82
2023-08-02 2354 5108000 2885 280717400 55.30 55.80 54.40 54.50 1.20 -2.15% 54.40 62 54.50 29 18.41
2023-08-04 2354 1756000 1123 96187200 54.50 55.10 54.50 54.80 0.30 0.55% 54.70 83 54.80 36 18.51
2023-08-07 2354 3541000 2227 199748300 56.10 57.20 56.00 56.20 1.40 2.55% 56.20 59 56.30 63 18.99
2023-08-08 2354 3215000 1732 181772500 56.60 57.10 56.10 56.60 0.40 0.71% 56.60 21 56.70 126 19.12
2023-08-09 2354 3518000 2071 200318700 56.60 57.30 56.40 56.90 0.30 0.53% 56.90 49 57.00 58 19.22
2023-08-10 2354 3448000 1631 195240100 57.10 57.60 56.10 56.20 0.70 -1.23% 56.20 44 56.30 45 18.99
2023-08-11 2354 1865000 969 104694300 56.90 56.90 55.80 56.10 0.10 -0.18% 56.00 220 56.10 8 17.59
2023-08-14 2354 2915000 1484 161220700 56.30 56.30 54.70 55.70 0.40 -0.71% 55.60 59 55.70 64 17.46
2023-08-15 2354 1486000 926 82514300 55.60 55.90 55.20 55.50 0.20 -0.36% 55.50 110 55.60 16 17.40
2023-08-16 2354 2561000 1448 140339700 55.00 55.20 54.50 54.80 0.70 -1.26% 54.80 28 54.90 74 17.18
2023-08-17 2354 2457000 1433 134263700 54.20 55.50 53.80 54.90 0.10 0.18% 54.90 116 55.00 1 17.21
2023-08-18 2354 1751000 975 96201900 54.60 55.50 54.60 55.00 0.10 0.18% 54.90 4 55.00 178 17.24
2023-08-21 2354 1216000 729 66369000 55.20 55.20 54.30 54.30 0.70 -1.27% 54.30 50 54.40 48 17.02
2023-08-22 2354 1475000 859 80030500 54.50 54.60 54.10 54.30 0.00 0% 54.30 6 54.40 36 17.02
2023-08-23 2354 1083000 659 59154000 54.10 54.90 54.00 54.80 0.50 0.92% 54.70 7 54.80 20 17.18
2023-08-24 2354 2173000 1270 120957900 55.40 56.20 55.20 55.50 0.70 1.28% 55.50 18 55.60 40 17.40
2023-08-25 2354 1352000 827 74458500 55.10 55.60 54.70 54.80 0.70 -1.26% 54.80 12 54.90 4 17.18
2023-08-28 2354 1326000 797 73052200 55.10 55.60 54.60 54.70 0.10 -0.18% 54.70 1 54.80 5 17.15
2023-08-29 2354 1870000 1103 101740500 55.00 55.00 54.00 54.80 0.10 0.18% 54.80 2 54.90 79 17.18
2023-08-30 2354 1568000 930 86526800 55.00 55.50 54.80 55.30 0.50 0.91% 55.30 4 55.40 85 17.34
2023-08-31 2354 2789000 1668 155323400 55.30 56.10 54.90 55.70 0.40 0.72% 55.70 47 55.80 3 17.46
2023-09-01 2354 5182000 3034 293670300 56.00 57.20 55.80 57.00 1.30 2.33% 56.90 1 57.00 228 17.87
2023-09-04 2354 3127000 1830 175498100 57.40 57.40 55.50 55.90 1.10 -1.93% 55.90 114 56.00 12 17.52
2023-09-05 2354 1516000 830 85128500 55.80 56.50 55.70 56.30 0.40 0.72% 56.30 30 56.40 32 17.65
2023-09-06 2354 5157000 2807 294209500 56.70 57.40 56.50 57.10 0.80 1.42% 57.10 4 57.20 113 17.90
2023-09-07 2354 2766000 1532 156952400 56.70 57.30 56.40 56.50 0.60 -1.05% 56.50 40 56.60 4 17.71
2023-09-08 2354 2869000 1764 163429600 56.60 57.20 56.50 57.10 0.60 1.06% 57.10 22 57.20 284 17.90
2023-09-11 2354 3514000 1874 198815100 57.50 57.80 56.00 56.20 0.90 -1.58% 56.20 102 56.30 13 17.62
2023-09-12 2354 4171000 2251 238450400 56.70 57.50 56.50 57.30 1.10 1.96% 57.20 56 57.30 87 17.96
2023-09-13 2354 3036000 1556 172357200 57.50 57.60 56.40 56.50 0.80 -1.4% 56.50 112 56.60 4 17.71
2023-09-14 2354 4259000 2420 244481700 57.20 57.70 57.10 57.50 1.00 1.77% 57.50 18 57.60 174 18.03
2023-09-15 2354 9919000 4050 577970900 57.90 59.00 57.10 59.00 1.50 2.61% 58.80 6 59.00 326 18.50
2023-09-18 2354 10756000 5047 622960400 59.00 59.00 57.10 57.10 1.90 -3.22% 57.10 209 57.20 28 17.90
2023-09-19 2354 46128000 21940 2147483647 57.90 62.80 57.50 60.70 3.60 6.3% 60.70 66 60.80 63 19.03
2023-09-20 2354 20860000 10364 1247255900 61.30 61.40 58.70 58.90 1.80 -2.97% 58.90 199 59.00 20 18.46
2023-09-21 2354 9954000 5257 580023900 58.80 59.30 57.60 58.00 0.90 -1.53% 58.00 10 58.10 3 18.18
2023-09-22 2354 5774000 3226 333163500 57.60 58.30 57.40 57.50 0.50 -0.86% 57.50 51 57.60 13 18.03
2023-09-25 2354 4197000 2033 241238400 57.70 58.10 57.00 57.60 0.10 0.17% 57.60 77 57.70 161 18.06
2023-09-26 2354 4463000 2480 253176800 57.40 57.50 56.20 56.30 1.30 -2.26% 56.30 145 56.40 74 17.65
2023-09-27 2354 4666000 2387 260738300 55.90 56.40 55.50 55.90 0.40 -0.71% 55.90 41 56.00 93 17.52
2023-09-28 2354 5933000 2822 338607100 56.30 58.10 55.90 57.70 1.80 3.22% 57.60 57 57.70 2 18.09
2023-10-02 2354 5475000 2961 314974900 57.60 58.20 56.90 57.60 0.10 -0.17% 57.60 53 57.70 40 18.06
2023-10-03 2354 4374000 2375 253022000 57.90 58.40 57.40 57.40 0.20 -0.35% 57.40 25 57.50 59 17.99
2023-10-04 2354 3317000 2046 188029900 56.80 57.10 56.10 57.10 0.30 -0.52% 57.00 49 57.10 45 17.90
2023-10-05 2354 3840000 1995 222570000 57.40 58.30 57.20 58.20 1.10 1.93% 58.10 50 58.20 57 18.24
2023-10-06 2354 8577000 4580 485520300 57.40 57.40 55.80 56.50 1.70 -2.92% 56.50 193 56.60 8 17.71
2023-10-11 2354 4492000 2512 257225700 57.40 57.50 56.80 57.40 0.90 1.59% 57.30 85 57.40 39 17.99
2023-10-12 2354 3870000 2066 223487600 57.60 58.00 57.20 58.00 0.60 1.05% 57.90 92 58.00 285 18.18
2023-10-13 2354 2671000 1537 153119200 57.40 57.80 57.00 57.20 0.80 -1.38% 57.20 36 57.30 40 17.93
2023-10-16 2354 2378000 1324 134506400 56.90 56.90 56.30 56.60 0.60 -1.05% 56.60 4 56.70 10 17.74
2023-10-17 2354 2419000 1163 136751600 57.10 57.10 56.30 56.40 0.20 -0.35% 56.40 30 56.50 13 17.68
2023-10-18 2354 4450000 2312 247690800 56.80 56.80 55.20 55.50 0.90 -1.6% 55.40 136 55.50 19 17.40
2023-10-19 2354 3061000 1823 168670400 55.80 55.80 54.60 55.10 0.40 -0.72% 55.00 48 55.10 15 17.27
2023-10-20 2354 2317000 1342 126256000 54.50 54.90 54.20 54.70 0.40 -0.73% 54.60 50 54.70 6 17.15
2023-10-23 2354 4910000 2894 261197800 54.10 54.10 52.00 53.50 1.20 -2.19% 53.50 30 53.60 40 16.77
2023-10-24 2354 2677000 1620 141584900 53.60 53.60 52.40 53.10 0.40 -0.75% 53.10 38 53.20 56 16.65
2023-10-25 2354 1496120 1136 80082071 53.40 53.80 53.30 53.30 0.20 0.38% 53.30 14 53.40 4 16.71
2023-10-26 2354 2641000 1694 138604500 52.80 52.80 52.30 52.30 1.00 -1.88% 52.30 81 52.40 42 16.40
2023-10-27 2354 1413000 806 74717600 52.60 53.30 52.60 52.90 0.60 1.15% 52.80 11 52.90 5 16.58
2023-10-30 2354 3979000 2367 207190000 53.10 53.30 51.80 51.80 1.10 -2.08% 51.70 217 51.80 28 16.24
2023-10-31 2354 4277000 2172 224339900 51.80 52.90 51.80 52.40 0.60 1.16% 52.40 20 52.50 70 16.43
2023-11-01 2354 2551000 1420 133446800 52.20 52.70 52.00 52.20 0.20 -0.38% 52.20 132 52.30 6 16.36
2023-11-02 2354 1429000 815 75629500 52.80 53.20 52.70 53.00 0.80 1.53% 52.90 65 53.00 35 16.61
2023-11-03 2354 1368000 861 72243700 53.30 53.30 52.60 52.70 0.30 -0.57% 52.70 47 52.80 7 16.52
2023-11-06 2354 3335000 1857 175171700 52.10 53.10 52.00 52.50 0.20 -0.38% 52.50 58 52.60 61 16.46
2023-11-07 2354 1921000 1125 100319800 52.60 52.60 52.10 52.20 0.30 -0.57% 52.20 1 52.30 8 16.36
2023-11-08 2354 2335000 1260 122634400 52.60 53.00 52.20 52.20 0.00 0% 52.20 274 52.30 4 16.36
2023-11-09 2354 1675000 924 87759700 52.30 52.70 52.20 52.30 0.10 0.19% 52.20 226 52.40 17 16.40
2023-11-10 2354 1125000 653 58668300 52.10 52.30 51.90 52.20 0.10 -0.19% 52.20 47 52.30 37 16.36
2023-11-13 2354 1016000 644 53194200 52.50 52.70 52.20 52.30 0.10 0.19% 52.30 3 52.40 101 16.40
2023-11-14 2354 2596000 1361 136169200 52.30 52.90 52.00 52.30 0.00 0% 52.30 180 52.50 47 16.40
2023-11-15 2354 3751000 2418 198127200 53.00 53.40 52.40 52.90 0.60 1.15% 52.90 23 53.00 204 18.56
2023-11-16 2354 2174000 1297 114575000 52.90 53.00 52.40 52.80 0.10 -0.19% 52.80 23 52.90 117 18.53
2023-11-17 2354 2795000 1522 148534600 52.80 53.50 52.80 53.20 0.40 0.76% 53.10 59 53.20 31 18.67
2023-11-20 2354 1928000 1097 102206200 53.30 53.40 52.80 53.00 0.20 -0.38% 53.00 183 53.10 23 18.60
2023-11-21 2354 2468000 1426 131610200 53.30 53.60 53.00 53.50 0.50 0.94% 53.40 18 53.50 54 18.77
2023-11-22 2354 1927000 1108 102773800 53.90 53.90 53.00 53.30 0.20 -0.37% 53.20 59 53.30 23 18.70
2023-11-23 2354 2001000 992 106364600 53.40 53.50 52.90 53.30 0.00 0% 53.20 24 53.30 100 18.70
2023-11-24 2354 1062000 608 56639900 53.40 53.70 53.20 53.30 0.00 0% 53.30 44 53.40 6 18.70
2023-11-27 2354 2031000 1118 108222800 53.40 53.80 52.90 53.00 0.30 -0.56% 53.00 6 53.10 15 18.60
2023-11-28 2354 1448000 915 77270400 53.10 53.60 53.00 53.40 0.40 0.75% 53.40 14 53.50 60 18.74
2023-11-29 2354 1633000 1026 87331000 53.30 53.60 53.30 53.40 0.00 0% 53.40 80 53.50 7 18.74
2023-11-30 2354 1817000 1019 96924800 53.50 53.60 53.10 53.30 0.10 -0.19% 53.30 91 53.40 17 18.70
2023-12-01 2354 1930000 1196 102582000 53.20 53.30 53.00 53.20 0.10 -0.19% 53.20 26 53.30 86 18.67
2023-12-04 2354 1758000 1061 93699200 53.20 53.60 53.20 53.20 0.00 0% 53.20 47 53.30 6 18.67
2023-12-05 2354 2032000 1138 108249600 53.20 53.80 53.00 53.10 0.10 -0.19% 53.10 68 53.20 18 18.63
2023-12-06 2354 6467000 3750 336604300 52.60 52.60 51.70 52.00 1.10 -2.07% 52.00 18 52.10 51 18.25
2023-12-07 2354 3632000 2023 187947700 51.90 52.20 51.50 51.50 0.50 -0.96% 51.50 345 51.60 17 18.07
2023-12-08 2354 1756000 1002 90688800 51.60 51.80 51.50 51.60 0.10 0.19% 51.60 66 51.70 43 18.11
2023-12-11 2354 2591000 1640 132963500 52.00 52.00 51.20 51.30 0.30 -0.58% 51.20 238 51.30 30 18.00
2023-12-12 2354 1831000 1139 94043000 51.90 51.90 51.20 51.30 0.00 0% 51.30 89 51.40 5 18.00
2023-12-13 2354 2158000 1373 112022900 51.40 52.20 51.40 52.00 0.70 1.36% 51.90 78 52.00 43 18.25
2023-12-14 2354 2767000 1677 143587200 52.20 52.30 51.70 52.00 0.00 0% 52.00 1 52.10 66 18.25
2023-12-15 2354 4739000 1917 246691500 52.20 52.30 52.00 52.00 0.00 0% 52.00 16 52.10 1 18.25
2023-12-18 2354 1682000 864 87358300 51.90 52.10 51.70 52.00 0.00 0% 51.90 19 52.00 3 18.25
2023-12-19 2354 1731000 1049 89234600 51.90 51.90 51.40 51.60 0.40 -0.77% 51.60 46 51.70 67 18.11
2023-12-20 2354 1663000 1038 86462700 51.70 52.30 51.60 52.30 0.70 1.36% 52.20 49 52.30 93 18.35
2023-12-21 2354 1205000 740 62262200 51.50 52.00 51.50 51.70 0.60 -1.15% 51.70 51 51.80 59 18.14
2023-12-22 2354 2112000 1171 108943000 51.50 51.80 51.40 51.70 0.00 0% 51.70 40 51.80 79 18.14
2023-12-25 2354 1042000 544 54095300 51.70 52.10 51.70 51.90 0.20 0.39% 51.90 58 52.00 55 18.21
2023-12-26 2354 1409000 714 73502700 52.20 52.30 52.00 52.20 0.30 0.58% 52.10 58 52.20 7 18.32
2023-12-27 2354 1673000 1014 87494100 52.20 52.40 52.10 52.40 0.20 0.38% 52.40 20 52.50 155 18.39
2023-12-28 2354 2400000 1427 126128500 52.10 52.90 52.10 52.70 0.30 0.57% 52.70 53 52.80 51 18.49
2023-12-29 2354 3990000 1968 212061700 52.80 53.60 52.50 53.10 0.40 0.76% 53.10 81 53.20 42 18.63