正崴(2392)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　　37.10
0
0%		37.00
-0.1
-0.27%		37.15
0.15
0.41%		37.10
-0.05
-0.13%		 　37.30
0.2
0.54%		37.50
0.2
0.54%		37.50
0
0%		37.35
-0.15
-0.4%		36.85
-0.5
-1.34%		 　36.70
-0.15
-0.41%		36.85
0.15
0.41%		 　　　　　　　　　　　38.00
1.15
3.12%		38.55
0.55
1.45%		37.31
2 月38.70
0.15
0.39%		39.55
0.85
2.2%		39.80
0.25
0.63%		 　40.10
0.3
0.75%		40.15
0.05
0.12%		40.35
0.2
0.5%		40.75
0.4
0.99%		40.35
-0.4
-0.98%		 　39.60
-0.75
-1.86%		40.15
0.55
1.39%		39.95
-0.2
-0.5%		40.10
0.15
0.38%		40.05
-0.05
-0.12%		 　40.05
0
0%		40.40
0.35
0.87%		40.00
-0.4
-0.99%		39.90
-0.1
-0.25%		39.90
0
0%		 39.74
3 月39.00
-0.9
-2.26%		39.40
0.4
1.03%		39.30
-0.1
-0.25%		 　40.00
0.7
1.78%		40.25
0.25
0.63%		40.50
0.25
0.62%		40.30
-0.2
-0.49%		39.30
-1
-2.48%		 　39.30
0
0%		38.80
-0.5
-1.27%		38.80
0
0%		38.30
-0.5
-1.29%		39.10
0.8
2.09%		 　39.00
-0.1
-0.26%		39.40
0.4
1.03%		39.40
0
0%		40.05
0.65
1.65%		42.85
2.8
6.99%		 　41.70
-1.15
-2.68%		41.40
-0.3
-0.72%		41.95
0.55
1.33%		41.35
-0.6
-1.43%		41.35
0
0%		40.03
4 月 　　　　41.40
0.05
0.12%		41.80
0.4
0.97%		 　41.60
-0.2
-0.48%		41.75
0.15
0.36%		43.15
1.4
3.35%		43.05
-0.1
-0.23%		43.25
0.2
0.46%		 　43.35
0.1
0.23%		42.95
-0.4
-0.92%		43.25
0.3
0.7%		42.35
-0.9
-2.08%		41.45
-0.9
-2.13%		 　41.35
-0.1
-0.24%		40.60
-0.75
-1.81%		41.30
0.7
1.72%		41.15
-0.15
-0.36%		41.90
0.75
1.82%		 42.11
5 月　42.45
0.55
1.31%		42.10
-0.35
-0.82%		42.15
0.05
0.12%		41.40
-0.75
-1.78%		 　42.00
0.6
1.45%		41.60
-0.4
-0.95%		41.70
0.1
0.24%		40.70
-1
-2.4%		40.80
0.1
0.25%		 　39.50
-1.3
-3.19%		39.50
0
0%		39.90
0.4
1.01%		40.10
0.2
0.5%		40.05
-0.05
-0.12%		 　40.30
0.25
0.62%		40.40
0.1
0.25%		40.50
0.1
0.25%		40.10
-0.4
-0.99%		40.00
-0.1
-0.25%		 　40.30
0.3
0.75%		40.35
0.05
0.12%		41.65
1.3
3.22%		40.76
6 月41.65
0
0%		41.75
0.1
0.24%		 　41.95
0.2
0.48%		41.85
-0.1
-0.24%		41.60
-0.25
-0.6%		40.80
-0.8
-1.92%		41.05
0.25
0.61%		 　41.90
0.85
2.07%		42.05
0.15
0.36%		41.80
-0.25
-0.59%		41.55
-0.25
-0.6%		41.90
0.35
0.84%		 　41.70
-0.2
-0.48%		41.60
-0.1
-0.24%		41.90
0.3
0.72%		 　　　42.55
0.65
1.55%		42.25
-0.3
-0.71%		42.00
-0.25
-0.59%		42.30
0.3
0.71%		42.10
-0.2
-0.47%		 41.88
7 月　　42.75
0.65
1.54%		43.25
0.5
1.17%		43.50
0.25
0.58%		43.70
0.2
0.46%		43.25
-0.45
-1.03%		 　42.90
-0.35
-0.81%		43.05
0.15
0.35%		42.80
-0.25
-0.58%		42.95
0.15
0.35%		43.00
0.05
0.12%		 　　43.25
0.25
0.58%		42.80
-0.45
-1.04%		42.20
-0.6
-1.4%		42.95
0.75
1.78%		 　43.05
0.1
0.23%		43.30
0.25
0.58%		 40.00
-3.3
-7.62%		39.70
-0.3
-0.75%		 39.00
-0.7
-1.76%		42.18
8 月38.70
-0.3
-0.77%		38.25
-0.45
-1.16%		 38.50
0.25
0.65%		 　38.75
0.25
0.65%		40.00
1.25
3.23%		39.45
-0.55
-1.38%		38.75
-0.7
-1.77%		39.00
0.25
0.65%		 　39.95
0.95
2.44%		42.20
2.25
5.63%		42.35
0.15
0.36%		42.85
0.5
1.18%		42.95
0.1
0.23%		 　42.40
-0.55
-1.28%		42.60
0.2
0.47%		42.95
0.35
0.82%		43.05
0.1
0.23%		43.25
0.2
0.46%		 　43.80
0.55
1.27%		44.10
0.3
0.68%		45.80
1.7
3.85%		46.65
0.85
1.86%		41.47
9 月45.85
-0.8
-1.71%		 　46.65
0.8
1.74%		45.90
-0.75
-1.61%		45.80
-0.1
-0.22%		45.90
0.1
0.22%		44.85
-1.05
-2.29%		 　43.80
-1.05
-2.34%		43.80
0
0%		44.40
0.6
1.37%		43.50
-0.9
-2.03%		43.00
-0.5
-1.15%		 　43.10
0.1
0.23%		42.75
-0.35
-0.81%		41.85
-0.9
-2.11%		41.35
-0.5
-1.19%		41.40
0.05
0.12%		 　41.90
0.5
1.21%		40.95
-0.95
-2.27%		40.35
-0.6
-1.47%		40.90
0.55
1.36%		 43.26
10 月　41.50
0.6
1.47%		41.05
-0.45
-1.08%		40.80
-0.25
-0.61%		40.95
0.15
0.37%		41.35
0.4
0.98%		 　　　41.10
-0.25
-0.6%		41.30
0.2
0.49%		41.30
0
0%		 　40.75
-0.55
-1.33%		40.70
-0.05
-0.12%		39.80
-0.9
-2.21%		39.25
-0.55
-1.38%		38.95
-0.3
-0.76%		 　39.10
0.15
0.39%		39.10
0
0%		39.55
0.45
1.15%		39.00
-0.55
-1.39%		39.00
0
0%		 　38.80
-0.2
-0.51%		38.45
-0.35
-0.9%		40.06
11 月38.50
0.05
0.13%		38.95
0.45
1.17%		38.80
-0.15
-0.39%		 　39.10
0.3
0.77%		39.00
-0.1
-0.26%		39.65
0.65
1.67%		39.10
-0.55
-1.39%		39.15
0.05
0.13%		 　40.60
1.45
3.7%		40.25
-0.35
-0.86%		41.00
0.75
1.86%		40.90
-0.1
-0.24%		40.90
0
0%		 　41.35
0.45
1.1%		41.25
-0.1
-0.24%		41.20
-0.05
-0.12%		41.85
0.65
1.58%		42.65
0.8
1.91%		 　43.35
0.7
1.64%		43.90
0.55
1.27%		44.30
0.4
0.91%		44.10
-0.2
-0.45%		 41.08
12 月44.90
0.8
1.81%		 　44.45
-0.45
-1%		44.75
0.3
0.67%		45.00
0.25
0.56%		44.80
-0.2
-0.44%		44.45
-0.35
-0.78%		 　47.10
2.65
5.96%		51.60
4.5
9.55%		49.60
-2
-3.88%		50.00
0.4
0.81%		50.20
0.2
0.4%		 　49.20
-1
-1.99%		48.50
-0.7
-1.42%		49.90
1.4
2.89%		48.80
-1.1
-2.2%		48.20
-0.6
-1.23%		 　48.10
-0.1
-0.21%		48.40
0.3
0.62%		48.65
0.25
0.52%		48.65
0
0%		48.30
-0.35
-0.72%		　　47.7

說明:最高漲幅:9.55%最低跌幅:-7.62% 最高價:51.60最低價:36.70平均價:41.57,灰色底表示週末,漲155天(79.9)元,跌128天(-68.45)元,平盤18天
10%=1,7%=1,6%=3,4%=3,3%=6,2%=27,1%=71,0%=61,-0%=1,-1%=2,-2%=4,-3%=33,-4%=35,-5%=53,

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 2392 611000 337 22458200 37.00 37.15 36.30 37.10 0.20 0% 37.10 5 37.20 20 12.45
2023-01-04 2392 793000 492 29284400 37.15 37.35 36.80 37.00 0.10 -0.27% 37.00 8 37.05 2 12.42
2023-01-05 2392 503000 364 18735000 37.10 37.50 37.00 37.15 0.15 0.41% 37.15 5 37.20 14 12.47
2023-01-06 2392 325000 194 12035100 37.15 37.20 36.90 37.10 0.05 -0.13% 37.10 19 37.15 9 12.45
2023-01-09 2392 685000 363 25511200 37.30 37.30 37.10 37.30 0.20 0.54% 37.30 7 37.35 16 12.52
2023-01-10 2392 746000 439 27968300 37.30 37.65 37.25 37.50 0.20 0.54% 37.45 3 37.50 7 12.58
2023-01-11 2392 616000 330 23107000 37.50 37.70 37.30 37.50 0.00 0% 37.45 4 37.50 4 12.58
2023-01-12 2392 384000 289 14368550 37.55 37.70 37.30 37.35 0.15 -0.4% 37.35 2 37.40 4 12.53
2023-01-13 2392 864000 487 31993200 37.50 37.50 36.80 36.85 0.50 -1.34% 36.80 24 36.85 1 12.37
2023-01-16 2392 368000 276 13520100 36.85 37.00 36.60 36.70 0.15 -0.41% 36.70 13 36.75 8 12.32
2023-01-17 2392 290000 186 10651200 36.70 36.85 36.65 36.85 0.15 0.41% 36.85 19 36.90 20 12.37
2023-01-30 2392 2480000 1104 93720950 37.10 38.40 37.10 38.00 1.15 3.12% 38.00 76 38.05 40 12.75
2023-01-31 2392 2002000 929 77071000 38.45 38.70 38.20 38.55 0.55 1.45% 38.55 2 38.60 32 12.94
2023-02-01 2392 1318000 793 51038650 38.75 38.95 38.50 38.70 0.15 0.39% 38.70 18 38.80 56 12.99
2023-02-02 2392 3440000 1495 135323950 38.90 39.60 38.75 39.55 0.85 2.2% 39.50 86 39.55 45 13.27
2023-02-03 2392 3023000 1414 119977600 39.65 39.85 39.45 39.80 0.25 0.63% 39.75 8 39.80 77 13.36
2023-02-06 2392 3671000 1689 146930200 39.75 40.25 39.60 40.10 0.30 0.75% 40.00 207 40.10 18 13.46
2023-02-07 2392 1734000 929 69378750 40.10 40.15 39.85 40.15 0.05 0.12% 40.10 14 40.15 62 13.47
2023-02-08 2392 2073000 946 83521600 40.30 40.55 40.05 40.35 0.20 0.5% 40.35 126 40.40 54 13.54
2023-02-09 2392 2878000 1331 117232350 40.20 41.00 40.20 40.75 0.40 0.99% 40.75 79 40.80 28 13.67
2023-02-10 2392 1786000 804 72496050 40.80 40.80 40.30 40.35 0.40 -0.98% 40.30 19 40.35 39 13.54
2023-02-13 2392 1571000 818 62753200 40.35 40.45 39.50 39.60 0.75 -1.86% 39.60 39 39.65 31 13.29
2023-02-14 2392 1026000 600 41145200 39.80 40.20 39.80 40.15 0.55 1.39% 40.15 12 40.20 69 13.47
2023-02-15 2392 689000 527 27544300 40.00 40.20 39.85 39.95 0.20 -0.5% 39.90 31 39.95 13 13.41
2023-02-16 2392 774000 441 30984600 40.00 40.25 39.90 40.10 0.15 0.38% 40.00 4 40.10 8 13.46
2023-02-17 2392 512000 304 20457300 39.95 40.20 39.80 40.05 0.05 -0.12% 40.00 14 40.05 6 13.44
2023-02-20 2392 629000 386 25207200 40.00 40.20 39.95 40.05 0.00 0% 40.05 7 40.10 8 13.44
2023-02-21 2392 1272000 676 51448100 40.40 40.55 40.30 40.40 0.35 0.87% 40.35 24 40.40 10 13.56
2023-02-22 2392 771000 405 30846850 40.10 40.25 39.90 40.00 0.40 -0.99% 39.95 24 40.00 16 13.42
2023-02-23 2392 1321000 687 52855150 40.00 40.40 39.80 39.90 0.10 -0.25% 39.90 106 39.95 24 13.39
2023-02-24 2392 1170000 455 46609200 40.00 40.05 39.70 39.90 0.00 0% 39.80 14 39.90 1 13.39
2023-03-01 2392 1940000 1079 75486050 38.85 39.20 38.55 39.00 0.90 -2.26% 38.95 60 39.00 23 13.09
2023-03-02 2392 1444000 591 56687650 39.00 39.50 38.95 39.40 0.40 1.03% 39.35 21 39.40 26 13.22
2023-03-03 2392 1048000 623 41128650 39.50 39.50 38.95 39.30 0.10 -0.25% 39.25 22 39.30 6 13.19
2023-03-06 2392 1192000 748 47625750 39.45 40.20 39.45 40.00 0.70 1.78% 39.95 5 40.00 20 13.42
2023-03-07 2392 839000 473 33763250 40.15 40.35 39.95 40.25 0.25 0.63% 40.20 12 40.25 3 13.51
2023-03-08 2392 735000 431 29599350 40.00 40.55 39.95 40.50 0.25 0.62% 40.45 14 40.50 49 13.59
2023-03-09 2392 1408000 752 57087150 40.15 40.90 40.10 40.30 0.20 -0.49% 40.30 19 40.35 2 13.52
2023-03-10 2392 1402000 834 55435300 40.10 40.10 39.20 39.30 1.00 -2.48% 39.25 34 39.30 26 13.19
2023-03-13 2392 861000 556 33538350 39.30 39.30 38.60 39.30 0.00 0% 39.20 1 39.30 10 13.19
2023-03-14 2392 846000 534 32864500 39.20 39.20 38.65 38.80 0.50 -1.27% 38.80 22 38.85 12 13.02
2023-03-15 2392 512000 395 19948900 39.00 39.15 38.80 38.80 0.00 0% 38.80 20 38.90 10 13.02
2023-03-16 2392 1585000 835 60499200 38.75 38.75 38.00 38.30 0.50 -1.29% 38.25 30 38.30 6 12.85
2023-03-17 2392 2634000 1354 103704900 38.70 39.95 38.55 39.10 0.80 2.09% 39.10 5 39.15 3 13.12
2023-03-20 2392 535000 395 20900500 39.15 39.35 38.85 39.00 0.10 -0.26% 39.00 29 39.10 5 12.42
2023-03-21 2392 2006000 1135 79500450 39.15 39.95 39.00 39.40 0.40 1.03% 39.40 80 39.45 1 12.55
2023-03-22 2392 734000 424 28986200 39.60 39.70 39.40 39.40 0.00 0% 39.40 2 39.50 15 12.55
2023-03-23 2392 2093000 1193 83903000 39.65 40.40 39.60 40.05 0.65 1.65% 40.00 44 40.05 22 12.75
2023-03-24 2392 12834000 7558 544642550 40.85 43.60 40.60 42.85 2.80 6.99% 42.85 24 42.90 40 13.65
2023-03-27 2392 5065000 2914 214604900 43.25 43.40 41.70 41.70 1.15 -2.68% 41.70 37 41.80 5 13.28
2023-03-28 2392 2030000 1270 84093800 42.05 42.05 41.15 41.40 0.30 -0.72% 41.40 3 41.45 8 13.18
2023-03-29 2392 1513000 994 62879450 41.55 41.95 41.10 41.95 0.55 1.33% 41.90 3 41.95 6 13.36
2023-03-30 2392 1680000 1085 69814250 42.10 42.10 41.30 41.35 0.60 -1.43% 41.35 22 41.50 3 13.17
2023-03-31 2392 1291000 771 53428800 41.45 41.65 41.10 41.35 0.00 0% 41.30 20 41.35 1 13.17
2023-04-06 2392 906000 532 37375500 41.15 41.55 41.00 41.40 0.05 0.12% 41.40 17 41.45 3 13.18
2023-04-07 2392 969000 589 40314450 41.55 41.85 41.35 41.80 0.40 0.97% 41.75 3 41.80 10 13.31
2023-04-10 2392 747000 519 31152650 42.00 42.00 41.55 41.60 0.20 -0.48% 41.60 1 41.65 6 13.25
2023-04-11 2392 936000 605 39121650 41.65 41.90 41.65 41.75 0.15 0.36% 41.75 4 41.80 20 13.30
2023-04-12 2392 7663000 4192 328682900 41.90 43.20 41.90 43.15 1.40 3.35% 43.15 34 43.20 146 13.74
2023-04-13 2392 5731000 3309 247395800 43.45 43.55 42.75 43.05 0.10 -0.23% 43.00 4 43.05 41 13.71
2023-04-14 2392 3404000 1690 146692400 43.05 43.35 42.65 43.25 0.20 0.46% 43.20 4 43.25 61 13.77
2023-04-17 2392 1979000 1096 85552200 43.25 43.40 42.95 43.35 0.10 0.23% 43.35 5 43.40 148 13.81
2023-04-18 2392 4331000 2530 187921600 43.75 44.05 42.90 42.95 0.40 -0.92% 42.95 42 43.00 8 13.68
2023-04-19 2392 3362000 1957 145944900 43.30 43.80 43.10 43.25 0.30 0.7% 43.20 36 43.25 9 13.77
2023-04-20 2392 1858000 1078 79253700 43.40 43.50 42.20 42.35 0.90 -2.08% 42.35 46 42.40 15 13.49
2023-04-21 2392 1987000 1069 82995300 42.35 42.45 41.35 41.45 0.90 -2.13% 41.40 7 41.45 16 13.20
2023-04-24 2392 986000 516 40863050 41.45 41.80 41.20 41.35 0.10 -0.24% 41.30 33 41.35 10 13.17
2023-04-25 2392 1938000 1077 78936450 41.35 41.55 40.40 40.60 0.75 -1.81% 40.60 15 40.65 7 12.93
2023-04-26 2392 812000 518 33236000 40.55 41.30 40.55 41.30 0.70 1.72% 41.20 17 41.30 10 13.15
2023-04-27 2392 861000 486 35366650 41.35 41.45 40.65 41.15 0.15 -0.36% 41.15 6 41.20 3 13.11
2023-04-28 2392 921000 575 38449600 41.50 42.00 41.40 41.90 0.75 1.82% 41.80 1 41.90 39 13.34
2023-05-02 2392 1377000 824 58099200 42.05 42.55 41.70 42.45 0.55 1.31% 42.45 14 42.50 29 13.52
2023-05-03 2392 642000 400 27063700 42.30 42.35 42.00 42.10 0.35 -0.82% 42.10 7 42.15 36 13.41
2023-05-04 2392 527000 341 22166950 42.10 42.25 41.85 42.15 0.05 0.12% 42.15 1 42.20 17 13.42
2023-05-05 2392 1303000 772 54296600 42.10 42.20 41.40 41.40 0.75 -1.78% 41.35 112 41.40 12 13.18
2023-05-08 2392 652000 425 27360350 41.65 42.15 41.65 42.00 0.60 1.45% 42.00 19 42.05 14 13.38
2023-05-09 2392 676000 454 28198650 42.00 42.20 41.45 41.60 0.40 -0.95% 41.60 47 41.65 6 13.25
2023-05-10 2392 443000 287 18371400 41.40 41.80 41.25 41.70 0.10 0.24% 41.65 4 41.70 1 13.28
2023-05-11 2392 1133000 760 46441800 41.65 41.65 40.70 40.70 1.00 -2.4% 40.70 153 40.75 5 12.96
2023-05-12 2392 709000 423 28771250 40.45 40.85 40.35 40.80 0.10 0.25% 40.80 6 40.85 11 12.99
2023-05-15 2392 2770000 1648 109007900 40.00 40.00 38.70 39.50 1.30 -3.19% 39.50 21 39.55 13 12.58
2023-05-16 2392 1208000 851 47736600 39.50 39.70 39.30 39.50 0.00 0% 39.50 115 39.55 6 21.58
2023-05-17 2392 1265112 1008 50438146 39.50 40.15 39.50 39.90 0.40 1.01% 39.80 19 39.90 14 21.80
2023-05-18 2392 716000 508 28743150 40.00 40.30 39.85 40.10 0.20 0.5% 40.10 14 40.20 15 21.91
2023-05-19 2392 555000 340 22229900 40.20 40.25 39.85 40.05 0.05 -0.12% 40.00 64 40.05 3 21.89
2023-05-22 2392 437000 338 17587550 40.05 40.45 40.00 40.30 0.25 0.62% 40.30 6 40.35 28 22.02
2023-05-23 2392 589000 401 23810150 40.30 40.55 40.10 40.40 0.10 0.25% 40.35 13 40.40 10 22.08
2023-05-24 2392 581000 429 23462850 40.40 40.65 40.15 40.50 0.10 0.25% 40.45 4 40.50 4 22.13
2023-05-25 2392 695000 441 27948050 40.30 40.45 40.10 40.10 0.40 -0.99% 40.10 10 40.15 6 21.91
2023-05-26 2392 741000 479 29601800 40.10 40.15 39.85 40.00 0.10 -0.25% 39.90 32 40.00 11 21.86
2023-05-29 2392 456000 270 18368400 40.00 40.50 40.00 40.30 0.30 0.75% 40.30 26 40.35 4 22.02
2023-05-30 2392 497000 316 20066000 40.40 40.55 40.20 40.35 0.05 0.12% 40.30 32 40.35 4 22.05
2023-05-31 2392 6612000 3215 275726200 40.35 42.15 40.35 41.65 1.30 3.22% 41.60 37 41.65 23 22.76
2023-06-01 2392 2099000 1193 87624850 41.80 42.05 41.50 41.65 0.00 0% 41.65 12 41.70 6 22.76
2023-06-02 2392 1206000 684 50371150 41.70 42.00 41.35 41.75 0.10 0.24% 41.70 38 41.75 10 22.81
2023-06-05 2392 1233000 695 51822850 42.05 42.25 41.85 41.95 0.20 0.48% 41.90 59 41.95 14 22.92
2023-06-06 2392 700000 447 29381650 42.00 42.20 41.80 41.85 0.10 -0.24% 41.85 19 41.90 7 22.87
2023-06-07 2392 777000 543 32429000 41.80 42.00 41.55 41.60 0.25 -0.6% 41.55 35 41.60 3 22.73
2023-06-08 2392 1388000 897 56887700 41.30 41.35 40.70 40.80 0.80 -1.92% 40.80 17 40.85 7 22.30
2023-06-09 2392 451000 308 18482650 40.85 41.15 40.85 41.05 0.25 0.61% 41.05 5 41.10 19 22.43
2023-06-12 2392 5621000 2684 236613200 41.05 42.45 40.70 41.90 0.85 2.07% 41.90 75 41.95 22 22.90
2023-06-13 2392 1701000 1001 71293650 41.90 42.15 41.65 42.05 0.15 0.36% 42.00 19 42.05 56 22.98
2023-06-14 2392 1064000 579 44632450 41.90 42.25 41.75 41.80 0.25 -0.59% 41.75 42 41.80 18 22.84
2023-06-15 2392 2095000 905 87166050 41.80 41.95 41.45 41.55 0.25 -0.6% 41.55 23 41.65 42 22.70
2023-06-16 2392 3786000 1980 159808350 42.35 42.65 41.80 41.90 0.35 0.84% 41.85 58 41.95 3 22.90
2023-06-19 2392 795000 463 33275200 41.85 42.10 41.70 41.70 0.20 -0.48% 41.70 106 41.75 1 22.79
2023-06-20 2392 726000 442 30182050 41.70 41.85 41.40 41.60 0.10 -0.24% 41.60 8 41.65 4 22.73
2023-06-21 2392 799000 567 33387600 41.75 41.95 41.60 41.90 0.30 0.72% 41.85 5 41.90 28 22.90
2023-06-26 2392 4859000 2609 207373450 42.30 43.15 42.25 42.55 0.65 1.55% 42.55 14 42.60 61 23.25
2023-06-27 2392 2283000 1295 96461750 42.60 42.60 41.95 42.25 0.30 -0.71% 42.25 8 42.30 9 23.09
2023-06-28 2392 1246000 786 52499400 42.50 42.50 41.90 42.00 0.25 -0.59% 42.00 60 42.05 1 22.95
2023-06-29 2392 1058000 661 44646950 42.30 42.45 41.90 42.30 0.30 0.71% 42.25 6 42.30 6 23.11
2023-06-30 2392 1373000 687 57889050 42.45 42.45 42.00 42.10 0.20 -0.47% 42.05 38 42.10 19 23.01
2023-07-03 2392 1842000 886 78609050 42.30 42.90 42.30 42.75 0.65 1.54% 42.70 7 42.75 13 23.36
2023-07-04 2392 2816000 1591 121551050 43.10 43.35 42.80 43.25 0.50 1.17% 43.20 48 43.25 22 23.63
2023-07-05 2392 3205000 1670 140009000 43.50 43.95 43.50 43.50 0.25 0.58% 43.50 63 43.55 52 23.77
2023-07-06 2392 5657000 2925 249163450 43.50 44.60 43.05 43.70 0.20 0.46% 43.70 30 43.75 5 23.88
2023-07-07 2392 2744000 1641 119700550 44.00 44.30 43.10 43.25 0.45 -1.03% 43.25 63 43.30 5 23.63
2023-07-10 2392 2258000 1170 97071150 43.25 43.40 42.75 42.90 0.35 -0.81% 42.85 29 42.90 33 23.44
2023-07-11 2392 1555000 884 67284200 43.15 43.55 43.05 43.05 0.15 0.35% 43.05 1 43.10 22 23.52
2023-07-12 2392 1814000 892 77661350 43.20 43.25 42.55 42.80 0.25 -0.58% 42.75 15 42.80 2 23.39
2023-07-13 2392 2044000 1012 88493500 43.15 43.50 42.95 42.95 0.15 0.35% 42.90 55 42.95 10 23.47
2023-07-14 2392 1214000 651 52210950 43.25 43.35 42.80 43.00 0.05 0.12% 42.95 30 43.00 2 23.50
2023-07-18 2392 2700000 1303 117096950 44.10 44.15 43.05 43.25 0.70 0.58% 43.20 16 43.25 14 23.63
2023-07-19 2392 2367000 1143 101826250 43.45 43.50 42.80 42.80 0.45 -1.04% 42.80 10 42.85 4 23.39
2023-07-20 2392 4150000 1815 175128950 42.70 42.70 41.95 42.20 0.60 -1.4% 42.20 39 42.25 41 23.06
2023-07-21 2392 3605000 1226 153844950 42.15 43.10 42.05 42.95 0.75 1.78% 42.90 22 42.95 79 23.47
2023-07-24 2392 3705000 1454 159627450 43.05 43.25 42.60 43.05 0.10 0.23% 43.05 93 43.10 38 23.52
2023-07-25 2392 6022000 1989 260039900 43.15 43.35 42.80 43.30 0.25 0.58% 43.30 203 43.35 25 23.66
2023-07-27 2392 2616000 1719 105029100 40.60 40.65 39.90 40.00 0.50 -7.62% 40.00 17 40.05 14 21.86
2023-07-28 2392 2047000 1299 80789750 40.00 40.00 39.20 39.70 0.30 -0.75% 39.70 11 39.75 11 21.69
2023-07-31 2392 2629000 1543 103175900 39.70 39.80 38.90 39.00 0.70 -1.76% 39.00 97 39.05 6 21.31
2023-08-01 2392 1716000 1114 66557000 39.00 39.30 38.60 38.70 0.30 -0.77% 38.70 26 38.75 5 21.15
2023-08-02 2392 2103000 1294 80863650 38.60 39.15 38.15 38.25 0.45 -1.16% 38.25 38 38.30 6 20.90
2023-08-04 2392 1006000 531 38560850 38.25 38.55 38.00 38.50 0.25 0.65% 38.45 13 38.50 1 21.04
2023-08-07 2392 871000 514 33755850 38.70 39.00 38.40 38.75 0.25 0.65% 38.75 13 38.80 8 21.17
2023-08-08 2392 2618000 1549 104228250 39.20 40.25 39.10 40.00 1.25 3.23% 40.00 4 40.05 56 21.86
2023-08-09 2392 766000 484 30283950 39.60 39.85 39.30 39.45 0.55 -1.37% 39.45 27 39.55 8 21.56
2023-08-10 2392 1075000 672 41834550 39.50 39.60 38.60 38.75 0.70 -1.77% 38.75 4 38.85 17 21.17
2023-08-11 2392 609000 363 23708750 38.80 39.20 38.65 39.00 0.25 0.65% 39.00 5 39.05 8 21.31
2023-08-14 2392 3176000 1671 126519150 39.75 40.40 39.25 39.95 0.95 2.44% 39.95 27 40.00 126 21.83
2023-08-15 2392 7582000 3840 315333550 40.05 42.40 40.05 42.20 2.25 5.63% 42.20 3 42.25 35 17.73
2023-08-16 2392 3935000 2219 166507800 41.80 42.75 41.60 42.35 0.15 0.36% 42.30 36 42.35 37 17.79
2023-08-17 2392 3333000 1845 142357100 42.40 43.00 42.05 42.85 0.50 1.18% 42.80 7 42.85 44 18.00
2023-08-18 2392 2701000 1318 115727400 42.85 43.25 42.50 42.95 0.10 0.23% 42.90 30 42.95 26 18.05
2023-08-21 2392 1425000 835 60543050 43.20 43.20 42.10 42.40 0.55 -1.28% 42.40 163 42.45 18 17.82
2023-08-22 2392 1315000 753 55747700 42.50 42.65 42.00 42.60 0.20 0.47% 42.50 14 42.60 32 17.90
2023-08-23 2392 3100000 1463 133537200 42.95 43.45 42.60 42.95 0.35 0.82% 42.90 16 42.95 21 18.05
2023-08-24 2392 1610000 850 69232450 43.30 43.30 42.75 43.05 0.10 0.23% 43.00 110 43.05 26 18.09
2023-08-25 2392 2552000 1222 110268300 43.05 43.40 42.90 43.25 0.20 0.46% 43.25 11 43.30 24 18.17
2023-08-28 2392 3157000 1624 138224750 43.45 44.20 43.25 43.80 0.55 1.27% 43.80 86 43.85 60 18.40
2023-08-29 2392 2540000 1324 112105850 44.50 44.50 43.90 44.10 0.30 0.68% 44.10 204 44.15 38 18.53
2023-08-30 2392 8755000 4405 396505300 44.45 45.95 44.25 45.80 1.70 3.85% 45.75 47 45.80 213 19.24
2023-08-31 2392 7308000 4126 339995700 45.80 46.95 45.80 46.65 0.85 1.86% 46.60 24 46.65 47 19.60
2023-09-01 2392 5727000 3172 265736850 46.80 47.40 45.55 45.85 0.80 -1.71% 45.80 3 45.85 3 19.26
2023-09-04 2392 4599000 2534 214774800 45.90 47.10 45.90 46.65 0.80 1.74% 46.65 10 46.70 46 19.60
2023-09-05 2392 4377000 2462 200416150 46.55 46.90 45.25 45.90 0.75 -1.61% 45.85 3 45.90 16 19.29
2023-09-06 2392 2159000 1326 98921600 46.15 46.50 45.40 45.80 0.10 -0.22% 45.75 30 45.80 12 19.24
2023-09-07 2392 1684000 1079 77189400 45.75 46.20 45.45 45.90 0.10 0.22% 45.90 2 45.95 23 19.29
2023-09-08 2392 3372000 1764 151630500 45.85 46.00 44.55 44.85 1.05 -2.29% 44.80 35 44.85 17 18.84
2023-09-11 2392 4035000 2229 176255600 44.40 44.55 43.05 43.80 1.05 -2.34% 43.70 1 43.80 17 18.40
2023-09-12 2392 2271000 1307 99481000 43.65 44.30 43.10 43.80 0.00 0% 43.80 2 43.90 7 18.40
2023-09-13 2392 3866000 1974 172354450 44.00 45.10 43.60 44.40 0.60 1.37% 44.40 14 44.45 5 18.66
2023-09-14 2392 3262000 2083 142890700 44.50 44.90 43.35 43.50 0.90 -2.03% 43.50 1 43.60 31 18.28
2023-09-15 2392 2245000 1384 97022900 43.60 43.75 42.95 43.00 0.50 -1.15% 43.00 69 43.05 60 18.07
2023-09-18 2392 1566000 885 67768250 43.00 43.65 42.95 43.10 0.10 0.23% 43.10 14 43.20 14 18.11
2023-09-19 2392 8161000 4849 358747000 44.25 45.45 42.70 42.75 0.35 -0.81% 42.75 24 42.80 1 17.96
2023-09-20 2392 3007000 1995 127080600 43.00 43.05 41.80 41.85 0.90 -2.11% 41.85 18 42.05 11 17.58
2023-09-21 2392 1723000 992 71086700 41.20 41.60 40.75 41.35 0.50 -1.19% 41.30 84 41.35 11 17.37
2023-09-22 2392 1536000 836 63283850 40.80 41.55 40.80 41.40 0.05 0.12% 41.35 58 41.40 3 17.40
2023-09-25 2392 4782000 2890 203491950 42.35 43.35 41.85 41.90 0.50 1.21% 41.85 53 41.95 47 17.60
2023-09-26 2392 3520000 2195 144779000 41.85 41.85 40.80 40.95 0.95 -2.27% 40.90 12 40.95 2 17.21
2023-09-27 2392 1984000 1293 80154950 40.70 40.80 40.20 40.35 0.60 -1.47% 40.30 89 40.35 4 16.95
2023-09-28 2392 1691000 938 69277200 40.60 41.35 40.40 40.90 0.55 1.36% 40.90 27 40.95 1 17.18
2023-10-02 2392 1837000 990 76083950 41.20 41.80 41.05 41.50 0.60 1.47% 41.50 1 41.55 17 17.44
2023-10-03 2392 1142000 616 46956750 41.40 41.40 40.90 41.05 0.45 -1.08% 41.00 29 41.05 4 17.25
2023-10-04 2392 1473000 848 59735400 40.80 40.80 40.35 40.80 0.25 -0.61% 40.75 5 40.80 8 17.14
2023-10-05 2392 1082000 622 44374900 40.85 41.35 40.80 40.95 0.15 0.37% 40.95 10 41.00 2 17.21
2023-10-06 2392 957000 608 39365650 41.05 41.35 40.90 41.35 0.40 0.98% 41.25 17 41.35 12 17.37
2023-10-11 2392 2827000 1284 116353500 41.50 41.65 40.90 41.10 0.25 -0.6% 41.10 69 41.25 28 17.27
2023-10-12 2392 1007000 644 41641050 41.55 41.60 41.15 41.30 0.20 0.49% 41.30 14 41.35 1 17.35
2023-10-13 2392 960000 670 39771950 41.30 41.70 41.25 41.30 0.00 0% 41.30 18 41.35 4 17.35
2023-10-16 2392 1266000 778 51644550 41.35 41.40 40.60 40.75 0.55 -1.33% 40.75 6 40.80 16 17.12
2023-10-17 2392 1053000 700 42942700 40.95 41.20 40.50 40.70 0.05 -0.12% 40.70 7 40.75 5 17.10
2023-10-18 2392 4181000 1513 166997250 40.60 40.70 39.60 39.80 0.90 -2.21% 39.75 1 39.80 15 16.72
2023-10-19 2392 1780000 962 70055800 39.80 40.00 39.05 39.25 0.55 -1.38% 39.20 47 39.25 26 16.49
2023-10-20 2392 1432000 763 55620000 39.15 39.15 38.55 38.95 0.30 -0.76% 38.95 10 39.00 18 16.37
2023-10-23 2392 475000 343 18594700 38.70 39.40 38.70 39.10 0.15 0.39% 39.10 1 39.15 7 16.43
2023-10-24 2392 630000 443 24541400 39.00 39.25 38.70 39.10 0.00 0% 39.05 18 39.25 3 16.43
2023-10-25 2392 717626 493 28327732 39.20 39.60 39.20 39.55 0.45 1.15% 39.50 8 39.55 19 16.62
2023-10-26 2392 741000 437 28942650 39.15 39.30 38.90 39.00 0.55 -1.39% 39.00 21 39.05 19 16.39
2023-10-27 2392 702000 470 27449200 39.00 39.45 38.85 39.00 0.00 0% 39.00 14 39.05 4 16.39
2023-10-30 2392 676000 422 26348700 39.15 39.15 38.75 38.80 0.20 -0.51% 38.80 9 38.85 9 16.30
2023-10-31 2392 1214000 672 46929450 39.10 39.15 38.35 38.45 0.35 -0.9% 38.40 61 38.45 9 16.16
2023-11-01 2392 546000 351 21057400 38.85 38.85 38.45 38.50 0.05 0.13% 38.50 22 38.55 3 16.18
2023-11-02 2392 756000 434 29445400 38.80 39.05 38.75 38.95 0.45 1.17% 38.90 53 38.95 8 16.37
2023-11-03 2392 835000 568 32555550 39.10 39.25 38.70 38.80 0.15 -0.39% 38.80 25 38.85 1 16.30
2023-11-06 2392 681000 372 26669250 39.15 39.30 39.05 39.10 0.30 0.77% 39.10 11 39.15 1 16.43
2023-11-07 2392 643000 336 25135600 39.20 39.25 38.95 39.00 0.10 -0.26% 38.95 19 39.00 4 16.39
2023-11-08 2392 2083000 932 82498200 39.30 39.80 39.20 39.65 0.65 1.67% 39.65 21 39.70 21 16.66
2023-11-09 2392 897000 529 35260550 39.30 39.65 39.10 39.10 0.55 -1.39% 39.10 58 39.25 7 16.43
2023-11-10 2392 637000 420 24872050 39.00 39.25 38.85 39.15 0.05 0.13% 39.15 1 39.20 4 16.45
2023-11-13 2392 3069000 1566 124722250 40.45 40.90 40.30 40.60 1.45 3.7% 40.60 10 40.65 17 17.06
2023-11-14 2392 1308000 747 52720500 40.90 40.95 40.05 40.25 0.35 -0.86% 40.20 76 40.30 8 16.91
2023-11-15 2392 2198000 1038 89893950 40.80 41.10 40.65 41.00 0.75 1.86% 40.95 93 41.00 24 13.99
2023-11-16 2392 781000 479 31974800 41.00 41.15 40.75 40.90 0.10 -0.24% 40.85 41 41.00 10 13.96
2023-11-17 2392 965000 499 39545000 41.05 41.10 40.85 40.90 0.00 0% 40.90 58 41.00 14 13.96
2023-11-20 2392 986000 615 40700100 41.10 41.45 41.10 41.35 0.45 1.1% 41.30 5 41.35 91 14.11
2023-11-21 2392 1100000 562 45428550 41.55 41.55 41.20 41.25 0.10 -0.24% 41.25 8 41.30 1 14.08
2023-11-22 2392 630000 375 25934400 41.35 41.35 41.05 41.20 0.05 -0.12% 41.20 32 41.25 30 14.06
2023-11-23 2392 1303000 749 54207800 41.20 41.85 41.20 41.85 0.65 1.58% 41.80 22 41.85 3 14.28
2023-11-24 2392 4801000 2154 203918900 42.50 42.90 41.90 42.65 0.80 1.91% 42.60 18 42.65 34 14.56
2023-11-27 2392 5427000 3309 237234900 43.00 44.45 42.80 43.35 0.70 1.64% 43.35 25 43.40 2 14.80
2023-11-28 2392 3133000 1794 137193950 43.40 44.00 43.35 43.90 0.55 1.27% 43.85 1 43.90 7 14.98
2023-11-29 2392 3291000 1890 145205950 44.00 44.35 43.80 44.30 0.40 0.91% 44.25 60 44.30 4 15.12
2023-11-30 2392 2440000 1396 108101100 44.50 44.55 44.10 44.10 0.20 -0.45% 44.10 57 44.30 24 15.05
2023-12-01 2392 3236000 1908 144914450 44.30 45.00 44.20 44.90 0.80 1.81% 44.85 15 44.90 14 15.32
2023-12-04 2392 2228000 1280 98705850 44.90 44.90 43.75 44.45 0.45 -1% 44.40 3 44.45 27 15.17
2023-12-05 2392 1854000 1151 82770300 44.40 44.90 44.20 44.75 0.30 0.67% 44.70 1 44.75 14 15.27
2023-12-06 2392 2241000 1165 100500900 44.75 45.00 44.50 45.00 0.25 0.56% 44.90 2 45.00 288 15.36
2023-12-07 2392 2941000 1611 132756900 45.00 45.50 44.60 44.80 0.20 -0.44% 44.80 16 44.85 1 15.29
2023-12-08 2392 1597000 1056 71146300 44.80 45.15 44.25 44.45 0.35 -0.78% 44.45 20 44.50 8 15.17
2023-12-11 2392 11436000 6372 533358750 45.70 47.20 45.60 47.10 2.65 5.96% 47.05 83 47.10 28 16.08
2023-12-12 2392 36062000 17575 1809102750 48.00 51.80 47.80 51.60 4.50 9.55% 51.60 10 51.70 415 17.61
2023-12-13 2392 19661000 9382 976333100 51.00 51.10 48.30 49.60 2.00 -3.88% 49.55 20 49.60 97 16.93
2023-12-14 2392 8143000 4181 405930700 50.20 50.40 49.20 50.00 0.40 0.81% 49.95 19 50.00 78 17.06
2023-12-15 2392 6347000 3491 319030850 50.20 50.90 49.50 50.20 0.20 0.4% 50.10 28 50.20 78 17.13
2023-12-18 2392 8314000 4904 414872300 50.50 51.50 48.70 49.20 1.00 -1.99% 49.15 11 49.20 21 16.79
2023-12-19 2392 5145000 2693 248820100 49.30 49.30 47.80 48.50 0.70 -1.42% 48.45 5 48.50 36 16.55
2023-12-20 2392 4952000 2975 246184500 49.00 50.20 49.00 49.90 1.40 2.89% 49.90 31 49.95 60 17.03
2023-12-21 2392 3447000 2037 168764000 49.10 49.45 48.60 48.80 1.10 -2.2% 48.80 37 48.85 3 16.66
2023-12-22 2392 2431000 1412 117890800 49.15 49.15 48.15 48.20 0.60 -1.23% 48.20 3 48.25 25 16.45
2023-12-25 2392 1483000 1004 71488850 48.25 48.60 47.95 48.10 0.10 -0.21% 48.05 14 48.10 12 16.42
2023-12-26 2392 1455000 850 70384950 48.15 48.65 48.00 48.40 0.30 0.62% 48.35 9 48.40 11 16.52
2023-12-27 2392 3215000 2114 157359150 48.70 49.45 48.65 48.65 0.25 0.52% 48.65 18 48.70 7 16.60
2023-12-28 2392 1452000 867 70628500 48.60 48.85 48.35 48.65 0.00 0% 48.60 5 48.65 13 16.60
2023-12-29 2392 1546000 970 74701500 48.90 48.90 48.15 48.30 0.35 -0.72% 48.25 10 48.30 5 16.48