敬鵬(2355)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　　28.85
0
0%		28.75
-0.1
-0.35%		28.85
0.1
0.35%		29.00
0.15
0.52%		 　29.20
0.2
0.69%		29.45
0.25
0.86%		29.35
-0.1
-0.34%		29.10
-0.25
-0.85%		29.00
-0.1
-0.34%		 　29.00
0
0%		29.20
0.2
0.69%		 　　　　　　　　　　　29.55
0.35
1.2%		29.85
0.3
1.02%		29.18
2 月30.00
0.15
0.5%		30.30
0.3
1%		30.50
0.2
0.66%		 　30.15
-0.35
-1.15%		30.15
0
0%		30.15
0
0%		30.15
0
0%		30.00
-0.15
-0.5%		 　29.95
-0.05
-0.17%		29.85
-0.1
-0.33%		29.85
0
0%		30.00
0.15
0.5%		29.95
-0.05
-0.17%		 　30.35
0.4
1.34%		30.50
0.15
0.49%		29.95
-0.55
-1.8%		30.00
0.05
0.17%		29.50
-0.5
-1.67%		 29.89
3 月29.30
-0.2
-0.68%		29.35
0.05
0.17%		29.60
0.25
0.85%		 　29.65
0.05
0.17%		30.15
0.5
1.69%		30.40
0.25
0.83%		30.00
-0.4
-1.32%		29.55
-0.45
-1.5%		 　29.05
-0.5
-1.69%		29.15
0.1
0.34%		29.25
0.1
0.34%		29.60
0.35
1.2%		29.60
0
0%		 　29.95
0.35
1.18%		30.20
0.25
0.83%		30.65
0.45
1.49%		31.00
0.35
1.14%		31.35
0.35
1.13%		 　31.65
0.3
0.96%		31.40
-0.25
-0.79%		32.00
0.6
1.91%		32.65
0.65
2.03%		32.50
-0.15
-0.46%		30.31
4 月 　　　　33.10
0.6
1.85%		32.65
-0.45
-1.36%		 　32.30
-0.35
-1.07%		33.05
0.75
2.32%		33.15
0.1
0.3%		32.75
-0.4
-1.21%		32.85
0.1
0.31%		 　32.55
-0.3
-0.91%		32.60
0.05
0.15%		32.80
0.2
0.61%		32.25
-0.55
-1.68%		31.55
-0.7
-2.17%		 　32.10
0.55
1.74%		31.30
-0.8
-2.49%		31.40
0.1
0.32%		31.85
0.45
1.43%		32.15
0.3
0.94%		 32.36
5 月　32.10
-0.05
-0.16%		31.80
-0.3
-0.93%		31.65
-0.15
-0.47%		31.65
0
0%		 　31.90
0.25
0.79%		31.60
-0.3
-0.94%		31.15
-0.45
-1.42%		29.90
-1.25
-4.01%		30.20
0.3
1%		 　30.00
-0.2
-0.66%		30.20
0.2
0.67%		30.10
-0.1
-0.33%		30.55
0.45
1.5%		30.90
0.35
1.15%		 　30.90
0
0%		31.00
0.1
0.32%		30.85
-0.15
-0.48%		30.90
0.05
0.16%		30.80
-0.1
-0.32%		 　31.45
0.65
2.11%		31.55
0.1
0.32%		31.60
0.05
0.16%		31.04
6 月31.65
0.05
0.16%		31.85
0.2
0.63%		 　32.60
0.75
2.35%		32.50
-0.1
-0.31%		32.70
0.2
0.62%		32.05
-0.65
-1.99%		32.35
0.3
0.94%		 　31.80
-0.55
-1.7%		32.45
0.65
2.04%		32.00
-0.45
-1.39%		32.35
0.35
1.09%		32.05
-0.3
-0.93%		 　31.90
-0.15
-0.47%		31.85
-0.05
-0.16%		32.50
0.65
2.04%		 　　　31.90
-0.6
-1.85%		31.25
-0.65
-2.04%		31.25
0
0%		31.55
0.3
0.96%		31.40
-0.15
-0.48%		 32
7 月　　31.95
0.55
1.75%		32.05
0.1
0.31%		32.90
0.85
2.65%		34.05
1.15
3.5%		33.75
-0.3
-0.88%		 　33.60
-0.15
-0.44%		32.15
-1.45
-4.32%		32.20
0.05
0.16%		32.90
0.7
2.17%		35.00
2.1
6.38%		 　　36.20
1.2
3.43%		34.90
-1.3
-3.59%		35.20
0.3
0.86%		35.30
0.1
0.28%		 　34.90
-0.4
-1.13%		35.20
0.3
0.86%		 35.30
0.1
0.28%		34.65
-0.65
-1.84%		 34.10
-0.55
-1.59%		34.18
8 月33.70
-0.4
-1.17%		33.40
-0.3
-0.89%		 33.60
0.2
0.6%		 　33.95
0.35
1.04%		33.70
-0.25
-0.74%		33.60
-0.1
-0.3%		32.70
-0.9
-2.68%		34.50
1.8
5.5%		 　34.30
-0.2
-0.58%		34.30
0
0%		34.40
0.1
0.29%		35.70
1.3
3.78%		34.70
-1
-2.8%		 　35.00
0.3
0.86%		36.25
1.25
3.57%		37.35
1.1
3.03%		36.60
-0.75
-2.01%		37.95
1.35
3.69%		 　37.10
-0.85
-2.24%		37.40
0.3
0.81%		39.25
1.85
4.95%		39.30
0.05
0.13%		35.29
9 月37.90
-1.4
-3.56%		 　38.20
0.3
0.79%		38.75
0.55
1.44%		39.65
0.9
2.32%		39.15
-0.5
-1.26%		39.10
-0.05
-0.13%		 　37.65
-1.45
-3.71%		38.45
0.8
2.12%		38.10
-0.35
-0.91%		39.00
0.9
2.36%		38.70
-0.3
-0.77%		 　39.50
0.8
2.07%		38.95
-0.55
-1.39%		38.75
-0.2
-0.51%		38.80
0.05
0.13%		38.90
0.1
0.26%		 　40.40
1.5
3.86%		39.95
-0.45
-1.11%		39.25
-0.7
-1.75%		39.25
0
0%		 39.32
10 月　42.50
3.25
8.28%		41.25
-1.25
-2.94%		40.60
-0.65
-1.58%		40.35
-0.25
-0.62%		40.20
-0.15
-0.37%		 　　　39.70
-0.5
-1.24%		39.80
0.1
0.25%		38.65
-1.15
-2.89%		 　38.00
-0.65
-1.68%		36.95
-1.05
-2.76%		35.75
-1.2
-3.25%		35.20
-0.55
-1.54%		34.70
-0.5
-1.42%		 　34.60
-0.1
-0.29%		35.65
1.05
3.03%		36.05
0.4
1.12%		35.85
-0.2
-0.55%		35.85
0
0%		 　35.60
-0.25
-0.7%		34.75
-0.85
-2.39%		37.5
11 月35.20
0.45
1.29%		35.60
0.4
1.14%		35.80
0.2
0.56%		 　36.35
0.55
1.54%		37.15
0.8
2.2%		36.60
-0.55
-1.48%		36.05
-0.55
-1.5%		36.45
0.4
1.11%		 　37.10
0.65
1.78%		39.00
1.9
5.12%		39.00
0
0%		42.45
3.45
8.85%		46.65
4.2
9.89%		 　51.30
4.65
9.97%		51.00
-0.3
-0.58%		50.90
-0.1
-0.2%		50.00
-0.9
-1.77%		49.80
-0.2
-0.4%		 　48.05
-1.75
-3.51%		49.55
1.5
3.12%		48.85
-0.7
-1.41%		48.90
0.05
0.1%		 43.18
12 月51.20
2.3
4.7%		 　54.60
3.4
6.64%		53.20
-1.4
-2.56%		55.10
1.9
3.57%		54.10
-1
-1.81%		54.10
0
0%		 　53.20
-0.9
-1.66%		53.00
-0.2
-0.38%		53.00
0
0%		52.30
-0.7
-1.32%		51.10
-1.2
-2.29%		 　49.50
-1.6
-3.13%		49.55
0.05
0.1%		49.10
-0.45
-0.91%		49.60
0.5
1.02%		49.70
0.1
0.2%		 　49.05
-0.65
-1.31%		49.85
0.8
1.63%		50.40
0.55
1.1%		49.60
-0.8
-1.59%		50.30
0.7
1.41%		　　51.52

說明:最高漲幅:9.97%最低跌幅:-4.32% 最高價:55.10最低價:28.75平均價:35.64,灰色底表示週末,漲146天(105.75)元,跌137天(-68.4)元,平盤18天
10%=3,9%=1,8%=4,7%=2,6%=2,5%=4,4%=7,3%=6,2%=29,1%=58,0%=48,-0%=8,-1%=9,-2%=31,-3%=34,-4%=55,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2355 168000 141 4824150 28.40 28.95 28.40 28.85 0.10 0% 28.80 4 28.85 4 36.52
2023-01-04 2355 183000 115 5279200 28.95 28.95 28.70 28.75 0.10 -0.35% 28.75 3 28.80 4 36.39
2023-01-05 2355 216000 143 6248550 28.95 29.00 28.85 28.85 0.10 0.35% 28.85 10 28.90 3 36.52
2023-01-06 2355 399000 169 11537250 28.70 29.30 28.70 29.00 0.15 0.52% 29.00 28 29.05 6 36.71
2023-01-09 2355 392000 221 11466700 29.50 29.50 29.10 29.20 0.20 0.69% 29.20 31 29.25 7 36.96
2023-01-10 2355 262000 148 7691350 29.35 29.50 29.25 29.45 0.25 0.86% 29.40 1 29.45 38 37.28
2023-01-11 2355 162000 139 4744200 29.50 29.55 29.10 29.35 0.10 -0.34% 29.25 4 29.35 15 37.15
2023-01-12 2355 266000 162 7753750 29.45 29.45 29.00 29.10 0.25 -0.85% 29.05 21 29.10 4 36.84
2023-01-13 2355 193000 113 5600000 29.10 29.25 28.90 29.00 0.10 -0.34% 28.95 1 29.00 2 36.71
2023-01-16 2355 174000 128 5042650 29.00 29.10 28.75 29.00 0.00 0% 28.90 11 29.00 5 36.71
2023-01-17 2355 345000 214 10026200 29.10 29.20 28.90 29.20 0.20 0.69% 29.10 1 29.20 30 36.96
2023-01-30 2355 898000 538 26587700 29.55 29.85 29.25 29.55 0.35 1.2% 29.50 18 29.55 4 37.41
2023-01-31 2355 596000 415 17742400 29.60 29.95 29.45 29.85 0.30 1.02% 29.85 7 29.90 13 37.78
2023-02-01 2355 624000 418 18671250 29.95 30.10 29.70 30.00 0.15 0.5% 29.95 5 30.00 6 37.97
2023-02-02 2355 894000 527 27000450 30.05 30.35 30.05 30.30 0.30 1% 30.30 9 30.35 10 38.35
2023-02-03 2355 982000 639 29889500 30.35 30.60 30.15 30.50 0.20 0.66% 30.40 1 30.50 11 38.61
2023-02-06 2355 1181000 674 35758100 30.50 30.70 30.10 30.15 0.35 -1.15% 30.15 23 30.20 11 38.16
2023-02-07 2355 900000 660 27093000 30.20 30.40 30.00 30.15 0.00 0% 30.10 5 30.15 12 38.16
2023-02-08 2355 890000 566 26833700 30.10 30.30 30.00 30.15 0.00 0% 30.10 81 30.15 3 38.16
2023-02-09 2355 745000 496 22404750 30.05 30.25 30.00 30.15 0.00 0% 30.10 22 30.15 1 38.16
2023-02-10 2355 659011 483 19787679 30.10 30.15 29.90 30.00 0.15 -0.5% 29.95 6 30.00 7 37.97
2023-02-13 2355 470000 350 14052700 30.25 30.25 29.70 29.95 0.05 -0.17% 29.95 1 30.00 30 37.91
2023-02-14 2355 355000 254 10619300 30.05 30.05 29.85 29.85 0.10 -0.33% 29.85 27 29.90 26 37.78
2023-02-15 2355 488000 272 14552400 29.90 30.00 29.70 29.85 0.00 0% 29.80 2 29.85 1 37.78
2023-02-16 2355 425000 241 12723150 29.80 30.05 29.80 30.00 0.15 0.5% 29.95 14 30.00 27 37.97
2023-02-17 2355 319000 203 9547050 29.85 30.00 29.80 29.95 0.05 -0.17% 29.90 51 29.95 7 37.91
2023-02-20 2355 1219000 637 37044850 30.05 30.55 30.05 30.35 0.40 1.34% 30.35 12 30.40 2 38.42
2023-02-21 2355 477000 257 14511700 30.35 30.55 30.30 30.50 0.15 0.49% 30.50 15 30.55 11 38.61
2023-02-22 2355 855000 405 25603750 30.10 30.10 29.80 29.95 0.55 -1.8% 29.95 6 30.00 10 37.91
2023-02-23 2355 434000 255 13008450 29.95 30.10 29.90 30.00 0.05 0.17% 29.95 33 30.00 3 37.97
2023-02-24 2355 1520000 879 44989050 30.00 30.00 29.40 29.50 0.50 -1.67% 29.45 37 29.50 9 37.34
2023-03-01 2355 626000 383 18313150 29.45 29.45 29.10 29.30 0.20 -0.68% 29.25 23 29.30 6 37.09
2023-03-02 2355 545000 372 15961900 29.30 29.50 29.20 29.35 0.05 0.17% 29.35 1 29.40 9 37.15
2023-03-03 2355 395000 220 11647400 29.50 29.60 29.30 29.60 0.25 0.85% 29.55 6 29.60 10 37.47
2023-03-06 2355 898000 507 26702250 29.65 29.95 29.65 29.65 0.05 0.17% 29.65 7 29.70 13 37.53
2023-03-07 2355 1034000 563 31093600 29.65 30.25 29.65 30.15 0.50 1.69% 30.10 3 30.15 10 38.16
2023-03-08 2355 1054000 653 31868250 30.00 30.40 29.90 30.40 0.25 0.83% 30.35 11 30.40 12 38.48
2023-03-09 2355 718000 423 21668900 30.50 30.55 29.95 30.00 0.40 -1.32% 30.00 9 30.05 12 37.97
2023-03-10 2355 875000 490 25852500 29.75 29.75 29.40 29.55 0.45 -1.5% 29.45 28 29.55 9 37.41
2023-03-13 2355 989000 599 28679200 29.30 29.30 28.70 29.05 0.50 -1.69% 29.00 18 29.05 15 36.77
2023-03-14 2355 583000 411 17058700 29.00 29.55 28.90 29.15 0.10 0.34% 29.15 24 29.25 10 23.32
2023-03-15 2355 730000 512 21400100 29.50 29.50 29.15 29.25 0.10 0.34% 29.20 16 29.25 5 23.40
2023-03-16 2355 1011000 718 29963600 29.10 29.95 29.10 29.60 0.35 1.2% 29.55 3 29.60 4 23.68
2023-03-17 2355 664000 359 19711950 29.80 30.00 29.45 29.60 0.00 0% 29.55 89 29.60 90 23.68
2023-03-20 2355 453000 312 13501100 29.65 29.95 29.50 29.95 0.35 1.18% 29.85 4 29.95 23 23.96
2023-03-21 2355 832000 498 25101200 30.00 30.30 30.00 30.20 0.25 0.83% 30.15 11 30.20 21 24.16
2023-03-22 2355 2455000 1284 74850150 30.25 30.70 30.20 30.65 0.45 1.49% 30.60 9 30.65 5 24.52
2023-03-23 2355 2343000 1224 72404400 30.75 31.10 30.60 31.00 0.35 1.14% 30.95 27 31.00 6 24.80
2023-03-24 2355 1979000 999 62216500 31.05 31.70 31.05 31.35 0.35 1.13% 31.30 25 31.40 38 25.08
2023-03-27 2355 1168000 712 36899400 31.75 31.75 31.35 31.65 0.30 0.96% 31.60 4 31.65 45 25.32
2023-03-28 2355 828000 548 25970750 31.70 31.75 31.10 31.40 0.25 -0.79% 31.35 1 31.40 51 25.12
2023-03-29 2355 2012000 1096 64383250 31.70 32.20 31.60 32.00 0.60 1.91% 31.95 10 32.00 15 25.60
2023-03-30 2355 2584000 1398 84322900 32.20 32.90 32.20 32.65 0.65 2.03% 32.60 11 32.65 5 26.12
2023-03-31 2355 1289000 740 41986550 32.65 32.75 32.30 32.50 0.15 -0.46% 32.45 19 32.50 4 26.00
2023-04-06 2355 2689000 1368 88897900 32.65 33.30 32.55 33.10 0.60 1.85% 33.10 37 33.15 29 26.48
2023-04-07 2355 1515000 904 49592800 33.15 33.30 32.30 32.65 0.45 -1.36% 32.65 36 32.70 19 26.12
2023-04-10 2355 1189000 657 38404050 32.65 32.70 32.10 32.30 0.35 -1.07% 32.30 26 32.35 15 25.84
2023-04-11 2355 1571000 847 51807450 32.30 33.20 32.30 33.05 0.75 2.32% 33.05 13 33.10 17 26.44
2023-04-12 2355 1518000 834 50391050 33.30 33.50 33.05 33.15 0.10 0.3% 33.10 30 33.15 20 26.52
2023-04-13 2355 1581000 836 52249650 33.05 33.30 32.65 32.75 0.40 -1.21% 32.70 5 32.80 34 26.20
2023-04-14 2355 1919000 952 63033100 32.60 33.20 32.45 32.85 0.10 0.31% 32.80 28 32.85 4 26.28
2023-04-17 2355 1122000 640 36596300 32.80 32.95 32.45 32.55 0.30 -0.91% 32.55 16 32.60 42 26.04
2023-04-18 2355 775000 474 25282750 32.50 32.80 32.50 32.60 0.05 0.15% 32.55 6 32.60 22 26.08
2023-04-19 2355 866000 607 28360650 32.50 33.00 32.50 32.80 0.20 0.61% 32.75 6 32.80 10 26.24
2023-04-20 2355 1006000 703 32579050 32.65 32.85 32.00 32.25 0.55 -1.68% 32.20 8 32.25 2 25.80
2023-04-21 2355 1526000 905 48296400 32.00 32.15 31.25 31.55 0.70 -2.17% 31.50 19 31.55 4 25.24
2023-04-24 2355 1107000 713 35267550 31.55 32.25 31.35 32.10 0.55 1.74% 32.05 2 32.10 16 25.68
2023-04-25 2355 1062000 590 33450900 32.10 32.20 31.10 31.30 0.80 -2.49% 31.25 3 31.30 1 25.04
2023-04-26 2355 565000 332 17703950 31.35 31.75 31.05 31.40 0.10 0.32% 31.40 29 31.50 11 25.12
2023-04-27 2355 511000 377 16267850 31.40 32.05 31.25 31.85 0.45 1.43% 31.85 7 31.90 8 25.48
2023-04-28 2355 790000 433 25449750 32.00 32.35 32.00 32.15 0.30 0.94% 32.15 1 32.20 8 25.72
2023-05-02 2355 431000 326 13884300 32.15 32.35 32.00 32.10 0.05 -0.16% 32.10 14 32.20 4 25.68
2023-05-03 2355 262000 193 8328850 32.00 32.00 31.70 31.80 0.30 -0.93% 31.80 1 31.85 2 25.44
2023-05-04 2355 460000 275 14577700 31.80 31.85 31.50 31.65 0.15 -0.47% 31.65 5 31.70 2 25.32
2023-05-05 2355 218000 130 6901950 31.70 31.80 31.55 31.65 0.00 0% 31.65 9 31.70 3 25.32
2023-05-08 2355 385000 205 12293000 31.80 32.10 31.65 31.90 0.25 0.79% 31.90 8 31.95 1 25.52
2023-05-09 2355 470000 244 14889050 31.90 32.00 31.30 31.60 0.30 -0.94% 31.60 8 31.65 1 25.28
2023-05-10 2355 454000 227 14181800 31.50 31.50 31.05 31.15 0.45 -1.42% 31.10 22 31.15 13 24.92
2023-05-11 2355 2080000 1220 62808350 31.15 31.20 29.85 29.90 1.25 -4.01% 29.90 9 29.95 8 22.15
2023-05-12 2355 673000 483 20180850 29.90 30.25 29.75 30.20 0.30 1% 30.20 4 30.25 10 22.37
2023-05-15 2355 739000 403 22233500 30.15 30.30 29.95 30.00 0.20 -0.66% 30.00 16 30.10 14 22.22
2023-05-16 2355 750000 507 22686000 30.20 30.55 30.00 30.20 0.20 0.67% 30.20 22 30.25 12 22.37
2023-05-17 2355 1130299 751 34112375 30.20 30.40 30.10 30.10 0.10 -0.33% 30.10 4 30.15 15 22.30
2023-05-18 2355 955000 458 29177350 30.15 30.85 30.15 30.55 0.45 1.5% 30.55 4 30.60 5 22.63
2023-05-19 2355 726000 339 22438700 30.60 31.10 30.60 30.90 0.35 1.15% 30.90 12 31.00 45 22.89
2023-05-22 2355 430000 283 13271200 30.90 31.15 30.70 30.90 0.00 0% 30.85 7 30.90 5 22.89
2023-05-23 2355 283000 199 8748100 30.90 31.00 30.75 31.00 0.10 0.32% 30.90 40 31.00 13 22.96
2023-05-24 2355 365000 250 11246350 30.95 31.00 30.70 30.85 0.15 -0.48% 30.85 19 30.90 6 22.85
2023-05-25 2355 428000 255 13220150 30.80 31.10 30.65 30.90 0.05 0.16% 30.90 23 30.95 8 22.89
2023-05-26 2355 632000 328 19534900 30.95 31.10 30.70 30.80 0.10 -0.32% 30.80 4 30.85 6 22.81
2023-05-29 2355 672000 433 21054050 31.05 31.50 31.05 31.45 0.65 2.11% 31.40 4 31.45 16 23.30
2023-05-30 2355 487000 312 15328250 31.60 31.60 31.30 31.55 0.10 0.32% 31.50 10 31.55 49 23.37
2023-05-31 2355 719000 328 22663650 31.30 31.65 31.30 31.60 0.05 0.16% 31.60 71 31.65 42 23.41
2023-06-01 2355 331000 198 10460150 31.60 31.75 31.50 31.65 0.05 0.16% 31.60 13 31.65 14 23.44
2023-06-02 2355 1236000 669 39629900 31.80 32.35 31.80 31.85 0.20 0.63% 31.80 33 31.85 19 23.59
2023-06-05 2355 1776000 877 57746600 32.10 32.80 32.05 32.60 0.75 2.35% 32.55 34 32.60 1 24.15
2023-06-06 2355 1615000 782 52856450 32.70 33.00 32.50 32.50 0.10 -0.31% 32.50 9 32.55 23 24.07
2023-06-07 2355 1030000 563 33737850 32.65 33.00 32.45 32.70 0.20 0.62% 32.65 12 32.70 11 24.22
2023-06-08 2355 754000 452 24311500 32.65 32.65 32.00 32.05 0.65 -1.99% 32.05 1 32.10 7 23.74
2023-06-09 2355 375000 273 12116550 32.10 32.45 32.00 32.35 0.30 0.94% 32.35 1 32.40 9 23.96
2023-06-12 2355 597000 364 19074250 32.35 32.35 31.80 31.80 0.55 -1.7% 31.80 48 31.85 4 23.56
2023-06-13 2355 1002000 590 32430450 32.00 32.75 32.00 32.45 0.65 2.04% 32.45 7 32.50 43 24.04
2023-06-14 2355 670000 447 21597550 32.60 32.65 32.00 32.00 0.45 -1.39% 32.00 71 32.05 47 23.70
2023-06-15 2355 912000 495 29178100 32.00 32.40 31.80 32.35 0.35 1.09% 32.35 4 32.40 16 23.96
2023-06-16 2355 456000 277 14644550 32.30 32.35 31.95 32.05 0.30 -0.93% 32.05 2 32.10 4 23.74
2023-06-19 2355 602000 295 19251500 32.10 32.15 31.85 31.90 0.15 -0.47% 31.90 8 32.00 12 23.63
2023-06-20 2355 495000 292 15816750 32.10 32.10 31.80 31.85 0.05 -0.16% 31.85 24 31.90 11 23.59
2023-06-21 2355 893000 533 28918300 31.85 32.60 31.85 32.50 0.65 2.04% 32.45 6 32.50 21 24.07
2023-06-26 2355 879000 516 28193300 32.50 32.50 31.85 31.90 0.60 -1.85% 31.90 25 31.95 37 23.63
2023-06-27 2355 1099000 522 34586950 31.90 31.90 31.25 31.25 0.65 -2.04% 31.25 13 31.30 8 23.15
2023-06-28 2355 420000 258 13175550 31.35 31.50 31.25 31.25 0.00 0% 31.25 6 31.30 2 23.15
2023-06-29 2355 473000 247 14891350 31.45 31.65 31.30 31.55 0.30 0.96% 31.55 8 31.60 4 23.37
2023-06-30 2355 515000 294 16100450 31.55 31.55 31.10 31.40 0.15 -0.48% 31.35 37 31.40 7 23.26
2023-07-03 2355 732000 407 23320950 31.50 32.10 31.50 31.95 0.55 1.75% 31.90 17 31.95 6 23.67
2023-07-04 2355 666000 435 21450750 32.10 32.35 32.05 32.05 0.10 0.31% 32.05 30 32.10 13 23.74
2023-07-05 2355 2161000 1228 70906350 32.30 33.00 32.05 32.90 0.85 2.65% 32.85 20 32.90 31 24.37
2023-07-06 2355 5576000 3144 190052000 32.65 34.90 32.60 34.05 1.15 3.5% 34.00 40 34.05 57 25.22
2023-07-07 2355 2140000 1352 71930650 34.00 34.05 33.10 33.75 0.30 -0.88% 33.75 26 33.80 1 25.00
2023-07-10 2355 1355000 795 45714300 33.75 34.10 33.40 33.60 0.15 -0.44% 33.60 19 33.65 28 24.89
2023-07-11 2355 2280000 1351 73786400 32.80 32.85 32.00 32.15 1.45 -4.32% 32.15 21 32.20 5 23.81
2023-07-12 2355 593000 379 19208150 32.05 32.75 32.05 32.20 0.05 0.16% 32.20 23 32.35 13 23.85
2023-07-13 2355 2400000 1177 79555900 32.35 33.60 32.35 32.90 0.70 2.17% 32.90 88 32.95 39 24.37
2023-07-14 2355 7051000 3836 245867250 33.30 35.75 33.10 35.00 2.10 6.38% 34.95 9 35.00 13 25.93
2023-07-18 2355 4995000 2693 180023000 36.40 36.70 35.30 36.20 0.15 3.43% 36.20 13 36.25 27 26.81
2023-07-19 2355 3704000 2139 130528450 36.25 36.35 34.20 34.90 1.30 -3.59% 34.90 13 34.95 16 25.85
2023-07-20 2355 1947000 1172 69008250 35.00 36.10 34.90 35.20 0.30 0.86% 35.15 12 35.20 3 26.07
2023-07-21 2355 2032000 1091 71437650 35.15 35.50 34.40 35.30 0.10 0.28% 35.25 22 35.30 14 26.15
2023-07-24 2355 2455000 1364 85459250 35.50 35.60 34.55 34.90 0.40 -1.13% 34.90 5 34.95 5 25.85
2023-07-25 2355 4061000 2301 142815100 34.30 35.65 34.20 35.20 0.00 0.86% 35.15 17 35.20 50 26.07
2023-07-27 2355 4501000 2375 158993100 35.70 36.00 34.85 35.30 0.80 0.28% 35.25 29 35.30 39 26.15
2023-07-28 2355 3454000 2186 119142650 35.10 35.15 34.20 34.65 0.65 -1.84% 34.65 9 34.70 14 25.67
2023-07-31 2355 2874000 1436 99148750 34.65 35.10 34.00 34.10 0.55 -1.59% 34.10 14 34.15 18 25.26
2023-08-01 2355 2436000 1421 82215050 34.10 34.55 33.25 33.70 0.40 -1.17% 33.65 20 33.70 2 24.96
2023-08-02 2355 1869000 1182 62754650 33.70 34.20 33.20 33.40 0.30 -0.89% 33.40 15 33.45 3 24.74
2023-08-04 2355 1096000 756 36551250 33.30 33.70 33.00 33.60 0.20 0.6% 33.50 2 33.60 17 24.89
2023-08-07 2355 1754000 1069 59110350 33.90 34.00 33.25 33.95 0.35 1.04% 33.95 4 34.00 7 25.15
2023-08-08 2355 1830000 1186 61557000 34.20 34.20 33.30 33.70 0.25 -0.74% 33.70 5 33.75 35 24.96
2023-08-09 2355 1583000 847 53057000 33.70 33.80 33.35 33.60 0.10 -0.3% 33.60 79 33.65 13 24.89
2023-08-10 2355 2526000 1482 82563900 33.60 33.60 32.30 32.70 0.90 -2.68% 32.60 34 32.70 8 24.22
2023-08-11 2355 8863000 4287 301822050 33.20 34.75 33.00 34.50 1.80 5.5% 34.50 7 34.55 32 23.63
2023-08-14 2355 6005000 3651 204882150 34.60 34.80 33.60 34.30 0.20 -0.58% 34.25 16 34.35 113 23.49
2023-08-15 2355 6464000 3297 221569350 34.75 34.90 33.85 34.30 0.00 0% 34.30 5 34.35 82 23.49
2023-08-16 2355 5982000 3226 203931350 33.90 34.45 33.20 34.40 0.10 0.29% 34.35 9 34.40 5 23.56
2023-08-17 2355 11040000 5494 382107550 34.50 35.70 33.30 35.70 1.30 3.78% 35.65 72 35.70 18 24.45
2023-08-18 2355 9657000 5565 340956250 35.75 36.25 34.60 34.70 1.00 -2.8% 34.65 88 34.70 5 23.77
2023-08-21 2355 5574000 3193 193355500 35.00 35.15 34.20 35.00 0.30 0.86% 34.95 58 35.00 5 23.97
2023-08-22 2355 10131000 5347 364657400 35.45 36.30 35.40 36.25 1.25 3.57% 36.20 151 36.25 68 24.83
2023-08-23 2355 18227000 9407 676005450 36.50 37.50 36.00 37.35 1.10 3.03% 37.30 16 37.35 51 25.58
2023-08-24 2355 12387000 6407 461762150 38.00 38.15 36.50 36.60 0.75 -2.01% 36.55 94 36.60 32 25.07
2023-08-25 2355 13732000 7424 518144650 36.30 38.15 36.25 37.95 1.35 3.69% 37.90 68 37.95 24 25.99
2023-08-28 2355 10179000 4960 381058300 38.30 38.50 36.80 37.10 0.85 -2.24% 37.10 60 37.15 5 25.41
2023-08-29 2355 7092000 4224 264248800 37.15 37.80 36.50 37.40 0.30 0.81% 37.40 29 37.45 2 25.62
2023-08-30 2355 27695000 14642 1082895800 38.30 39.95 37.80 39.25 1.85 4.95% 39.25 22 39.30 22 26.88
2023-08-31 2355 16837000 9058 664401450 40.00 40.15 38.70 39.30 0.05 0.13% 39.25 73 39.30 115 26.92
2023-09-01 2355 11053000 6118 425413550 39.05 39.50 37.85 37.90 1.40 -3.56% 37.85 116 37.90 51 25.96
2023-09-04 2355 6409000 3676 244318750 38.10 38.85 37.70 38.20 0.30 0.79% 38.20 34 38.25 12 26.16
2023-09-05 2355 6364000 3417 246425650 38.20 39.20 38.00 38.75 0.55 1.44% 38.70 78 38.75 12 26.54
2023-09-06 2355 8011000 4455 315612950 38.70 39.70 38.70 39.65 0.90 2.32% 39.60 30 39.65 174 27.16
2023-09-07 2355 6064000 3352 236930000 39.65 39.65 38.60 39.15 0.50 -1.26% 39.15 1 39.20 73 26.82
2023-09-08 2355 5180000 2953 203209300 38.90 39.60 38.80 39.10 0.05 -0.13% 39.05 45 39.10 45 26.78
2023-09-11 2355 11373000 6096 427465900 39.40 39.40 36.70 37.65 1.45 -3.71% 37.65 8 37.70 101 25.79
2023-09-12 2355 11019000 5225 421395850 38.25 38.65 37.30 38.45 0.80 2.12% 38.40 40 38.45 68 26.34
2023-09-13 2355 27452000 15322 1076042250 38.65 40.80 38.00 38.10 0.35 -0.91% 38.05 108 38.10 156 26.10
2023-09-14 2355 9759000 5482 378724400 38.40 39.45 37.95 39.00 0.90 2.36% 39.00 32 39.05 37 26.71
2023-09-15 2355 5532000 3027 215335300 39.50 39.50 38.60 38.70 0.30 -0.77% 38.70 46 38.75 18 26.51
2023-09-18 2355 13149000 7387 521910450 38.70 40.20 38.60 39.50 0.80 2.07% 39.50 60 39.55 54 27.05
2023-09-19 2355 12393000 6360 488845950 39.55 40.35 38.80 38.95 0.55 -1.39% 38.95 48 39.00 28 26.68
2023-09-20 2355 7383000 4037 288209300 39.10 39.80 38.45 38.75 0.20 -0.51% 38.70 8 38.75 27 26.54
2023-09-21 2355 5399000 3028 209666150 38.70 39.30 38.20 38.80 0.05 0.13% 38.75 58 38.80 3 26.58
2023-09-22 2355 3858000 2301 150198550 38.50 39.35 38.30 38.90 0.10 0.26% 38.85 56 38.90 14 26.64
2023-09-25 2355 15613000 8077 626565650 39.20 40.50 39.20 40.40 1.50 3.86% 40.40 2 40.45 228 27.67
2023-09-26 2355 12169000 6750 490764400 40.40 41.00 39.85 39.95 0.45 -1.11% 39.95 89 40.00 166 27.36
2023-09-27 2355 10504000 5396 410679450 39.90 39.90 38.55 39.25 0.70 -1.75% 39.20 44 39.25 5 26.88
2023-09-28 2355 5441000 2352 214394050 39.45 39.80 39.10 39.25 0.00 0% 39.20 134 39.25 31 26.88
2023-10-02 2355 24495000 12053 1028673850 39.80 42.80 39.80 42.50 3.25 8.28% 42.45 279 42.50 27 29.11
2023-10-03 2355 11296000 6302 469055600 42.10 42.50 40.90 41.25 1.25 -2.94% 41.25 5 41.30 81 28.25
2023-10-04 2355 4415000 2784 179139400 40.60 41.00 40.30 40.60 0.65 -1.58% 40.60 3 40.65 4 27.81
2023-10-05 2355 8362000 4574 342379850 41.00 42.00 40.10 40.35 0.25 -0.62% 40.35 17 40.40 8 27.64
2023-10-06 2355 4006000 2331 161865000 40.55 40.85 40.15 40.20 0.15 -0.37% 40.20 2 40.25 26 27.53
2023-10-11 2355 6684000 4015 269655250 41.25 41.50 39.70 39.70 0.50 -1.24% 39.70 13 39.75 10 27.19
2023-10-12 2355 3697000 2310 147836550 40.05 40.50 39.70 39.80 0.10 0.25% 39.80 72 39.90 16 27.26
2023-10-13 2355 7770000 4174 305122600 39.80 40.45 38.55 38.65 1.15 -2.89% 38.60 99 38.65 28 26.47
2023-10-16 2355 5259000 2757 200286450 39.00 39.00 37.70 38.00 0.65 -1.68% 37.95 6 38.00 19 26.03
2023-10-17 2355 7753000 4414 289630800 38.30 38.45 36.70 36.95 1.05 -2.76% 36.90 30 36.95 22 25.31
2023-10-18 2355 8005000 3449 287436150 36.90 37.05 35.40 35.75 1.20 -3.25% 35.75 5 35.80 27 24.49
2023-10-19 2355 3640000 1865 128730000 35.80 35.85 35.15 35.20 0.55 -1.54% 35.20 51 35.25 13 24.11
2023-10-20 2355 3947000 2014 136960600 34.95 35.15 34.35 34.70 0.50 -1.42% 34.70 52 34.75 5 23.77
2023-10-23 2355 2407000 1409 84069400 34.65 35.45 34.40 34.60 0.10 -0.29% 34.60 27 34.75 5 23.70
2023-10-24 2355 3017000 1799 106831900 34.75 35.75 34.70 35.65 1.05 3.03% 35.65 22 35.70 27 24.42
2023-10-25 2355 4000850 2344 144905228 35.75 36.85 35.75 36.05 0.40 1.12% 36.05 2 36.10 13 24.69
2023-10-26 2355 4892000 3158 176849850 35.35 37.05 35.30 35.85 0.20 -0.55% 35.85 23 35.90 16 24.55
2023-10-27 2355 2665000 1610 96398600 36.05 36.90 35.65 35.85 0.00 0% 35.85 36 35.90 33 24.55
2023-10-30 2355 1671000 1007 59722950 35.65 36.20 35.45 35.60 0.25 -0.7% 35.55 4 35.60 10 24.38
2023-10-31 2355 2618000 1485 92090400 35.70 36.05 34.65 34.75 0.85 -2.39% 34.70 15 34.75 1 23.80
2023-11-01 2355 1314000 851 46079750 34.95 35.25 34.80 35.20 0.45 1.29% 35.10 2 35.20 35 24.11
2023-11-02 2355 1651000 806 59017950 35.65 35.95 35.60 35.60 0.40 1.14% 35.60 12 35.65 15 24.38
2023-11-03 2355 1701000 918 60671500 36.00 36.00 35.25 35.80 0.20 0.56% 35.80 58 35.85 10 24.52
2023-11-06 2355 2264000 1169 82170700 36.15 36.50 35.95 36.35 0.55 1.54% 36.30 24 36.35 6 24.90
2023-11-07 2355 6577000 3259 243750950 36.25 37.40 36.25 37.15 0.80 2.2% 37.15 6 37.20 39 25.45
2023-11-08 2355 3070000 1636 112532250 36.85 36.95 36.45 36.60 0.55 -1.48% 36.55 13 36.60 1 25.07
2023-11-09 2355 2877000 1611 103658750 36.75 36.75 35.65 36.05 0.55 -1.5% 36.05 24 36.20 17 24.69
2023-11-10 2355 2455000 1474 89917300 36.05 36.95 36.05 36.45 0.40 1.11% 36.45 27 36.50 17 24.97
2023-11-13 2355 4369000 2003 161957350 37.25 37.55 36.60 37.10 0.65 1.78% 37.10 6 37.15 55 20.16
2023-11-14 2355 12785000 6933 493293850 37.25 39.25 37.05 39.00 1.90 5.12% 39.00 43 39.05 161 21.20
2023-11-15 2355 9049000 4998 352516300 39.35 39.35 38.60 39.00 0.00 0% 38.95 14 39.00 77 21.20
2023-11-16 2355 44134000 17713 1872014800 41.20 42.90 40.50 42.45 3.45 8.85% 42.40 196 42.45 478 23.07
2023-11-17 2355 38134000 17230 1736661250 42.45 46.65 42.40 46.65 4.20 9.89% 46.65 38664 0.00 0 25.35
2023-11-20 2355 67168000 30493 2147483647 48.50 51.30 47.10 51.30 4.65 9.97% 51.30 51026 0.00 0 27.88
2023-11-21 2355 54384000 26130 2147483647 53.00 53.60 50.40 51.00 0.30 -0.58% 51.00 135 51.10 32 27.72
2023-11-22 2355 31017000 15814 1562115500 51.00 51.80 49.20 50.90 0.10 -0.2% 50.80 179 50.90 157 27.66
2023-11-23 2355 15543000 8392 781611850 50.70 51.60 49.50 50.00 0.90 -1.77% 50.00 55 50.10 24 27.17
2023-11-24 2355 17012000 8689 849249500 50.60 51.50 48.85 49.80 0.20 -0.4% 49.75 80 49.80 13 27.07
2023-11-27 2355 12717000 6265 620223200 49.95 50.10 47.95 48.05 1.75 -3.51% 48.00 226 48.05 53 26.11
2023-11-28 2355 14342000 7717 704602100 48.70 49.80 48.15 49.55 1.50 3.12% 49.50 87 49.55 10 26.93
2023-11-29 2355 9292000 4779 456343550 49.30 49.75 48.65 48.85 0.70 -1.41% 48.85 1 48.90 98 26.55
2023-11-30 2355 10870000 5838 535467950 49.50 50.20 48.65 48.90 0.05 0.1% 48.90 34 49.10 1 26.58
2023-12-01 2355 32515000 16771 1649844600 49.10 52.10 48.35 51.20 2.30 4.7% 51.20 6 51.30 103 27.83
2023-12-04 2355 72264000 37463 2147483647 51.00 55.70 50.50 54.60 3.40 6.64% 54.60 471 54.70 49 29.67
2023-12-05 2355 34102000 17277 1807488400 53.70 54.30 52.00 53.20 1.40 -2.56% 53.20 207 53.30 107 28.91
2023-12-06 2355 65002000 34387 2147483647 54.50 58.00 54.20 55.10 1.90 3.57% 55.10 65 55.20 63 29.95
2023-12-07 2355 38741000 19770 2128081500 54.40 56.70 53.30 54.10 1.00 -1.81% 54.10 67 54.20 19 29.40
2023-12-08 2355 19026000 9676 1037283300 55.30 55.60 53.80 54.10 0.00 0% 54.00 162 54.10 12 29.40
2023-12-11 2355 13284000 6701 710087800 54.20 54.30 52.80 53.20 0.90 -1.66% 53.20 105 53.30 56 28.91
2023-12-12 2355 10014000 5241 531346900 53.60 54.20 52.50 53.00 0.20 -0.38% 53.00 35 53.10 103 28.80
2023-12-13 2355 11965000 6467 639031500 53.30 54.50 52.70 53.00 0.00 0% 53.00 53 53.10 1 28.80
2023-12-14 2355 9401000 5358 495946800 53.40 53.80 52.20 52.30 0.70 -1.32% 52.30 155 52.40 18 28.42
2023-12-15 2355 9906000 5190 511663700 53.00 53.10 50.90 51.10 1.20 -2.29% 51.10 2 51.20 6 27.77
2023-12-18 2355 10752000 5697 537657550 51.10 51.10 49.25 49.50 1.60 -3.13% 49.50 28 49.55 1 26.90
2023-12-19 2355 12157000 5989 597462150 50.00 50.10 48.25 49.55 0.05 0.1% 49.55 89 49.60 27 26.93
2023-12-20 2355 5467000 3571 270194100 49.55 49.95 49.10 49.10 0.45 -0.91% 49.10 75 49.15 5 26.68
2023-12-21 2355 5953000 3124 294336500 48.55 49.95 48.25 49.60 0.50 1.02% 49.60 87 49.65 31 26.96
2023-12-22 2355 16101000 9079 806600000 49.90 51.10 49.00 49.70 0.10 0.2% 49.70 13 49.75 26 27.01
2023-12-25 2355 5415000 2952 265599550 49.80 49.80 48.60 49.05 0.65 -1.31% 49.00 44 49.05 11 26.66
2023-12-26 2355 4915000 2857 244637000 49.35 50.50 49.10 49.85 0.80 1.63% 49.85 1 49.90 55 27.09
2023-12-27 2355 6992000 4163 353367050 49.95 51.30 49.70 50.40 0.55 1.1% 50.40 121 50.50 84 27.39
2023-12-28 2355 3852000 2250 192413100 50.50 50.70 49.50 49.60 0.80 -1.59% 49.55 53 49.60 30 26.96
2023-12-29 2355 5113000 3006 256667600 49.90 50.50 49.25 50.30 0.70 1.41% 50.30 48 50.40 12 27.34