興勤(2428)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　　124.00
0
0%		122.00
-2
-1.61%		121.00
-1
-0.82%		125.50
4.5
3.72%		 　138.00
12.5
9.96%		143.00
5
3.62%		143.00
0
0%		142.50
-0.5
-0.35%		143.50
1
0.7%		 　141.00
-2.5
-1.74%		139.50
-1.5
-1.06%		 　　　　　　　　　　　149.00
9.5
6.81%		149.50
0.5
0.34%		138.09
2 月150.00
0.5
0.33%		150.50
0.5
0.33%		148.50
-2
-1.33%		 　148.00
-0.5
-0.34%		148.50
0.5
0.34%		147.50
-1
-0.67%		146.00
-1.5
-1.02%		143.50
-2.5
-1.71%		 　146.00
2.5
1.74%		147.00
1
0.68%		144.00
-3
-2.04%		148.00
4
2.78%		147.50
-0.5
-0.34%		 　145.00
-2.5
-1.69%		145.00
0
0%		142.00
-3
-2.07%		142.50
0.5
0.35%		142.00
-0.5
-0.35%		 145.16
3 月142.00
0
0%		141.50
-0.5
-0.35%		142.00
0.5
0.35%		 　144.50
2.5
1.76%		147.00
2.5
1.73%		148.00
1
0.68%		147.50
-0.5
-0.34%		141.50
-6
-4.07%		 　140.00
-1.5
-1.06%		139.50
-0.5
-0.36%		139.00
-0.5
-0.36%		137.50
-1.5
-1.08%		141.00
3.5
2.55%		 　140.00
-1
-0.71%		143.50
3.5
2.5%		145.00
1.5
1.05%		139.00
-6
-4.14%		140.00
1
0.72%		 　144.00
4
2.86%		147.50
3.5
2.43%		156.50
9
6.1%		155.50
-1
-0.64%		153.00
-2.5
-1.61%		143.83
4 月 　　　　151.50
-1.5
-0.98%		152.00
0.5
0.33%		 　150.00
-2
-1.32%		154.50
4.5
3%		161.50
7
4.53%		163.00
1.5
0.93%		162.00
-1
-0.61%		 　163.00
1
0.62%		160.00
-3
-1.84%		157.00
-3
-1.88%		155.00
-2
-1.27%		150.00
-5
-3.23%		 　149.50
-0.5
-0.33%		144.00
-5.5
-3.68%		143.50
-0.5
-0.35%		144.00
0.5
0.35%		147.00
3
2.08%		 152.6
5 月　147.00
0
0%		153.00
6
4.08%		154.00
1
0.65%		157.00
3
1.95%		 　160.50
3.5
2.23%		158.00
-2.5
-1.56%		156.00
-2
-1.27%		152.50
-3.5
-2.24%		152.00
-0.5
-0.33%		 　147.00
-5
-3.29%		148.50
1.5
1.02%		153.00
4.5
3.03%		153.50
0.5
0.33%		156.00
2.5
1.63%		 　156.50
0.5
0.32%		157.50
1
0.64%		156.00
-1.5
-0.95%		156.00
0
0%		156.00
0
0%		 　156.50
0.5
0.32%		152.50
-4
-2.56%		154.00
1.5
0.98%		154.37
6 月152.00
-2
-1.3%		153.00
1
0.66%		 　153.50
0.5
0.33%		149.50
-4
-2.61%		148.00
-1.5
-1%		145.50
-2.5
-1.69%		154.50
9
6.19%		 　155.50
1
0.65%		159.50
4
2.57%		160.00
0.5
0.31%		159.50
-0.5
-0.31%		159.00
-0.5
-0.31%		 　159.00
0
0%		159.50
0.5
0.31%		166.00
6.5
4.08%		 　　　166.00
0
0%		161.00
-5
-3.01%		159.50
-1.5
-0.93%		163.50
4
2.51%		165.00
1.5
0.92%		 158
7 月　　167.00
2
1.21%		166.50
-0.5
-0.3%		166.50
0
0%		165.50
-1
-0.6%		162.00
-3.5
-2.11%		 　161.50
-0.5
-0.31%		164.50
3
1.86%		163.50
-1
-0.61%		165.00
1.5
0.92%		167.00
2
1.21%		 　　158.50
-8.5
-5.09%		158.00
-0.5
-0.32%		158.50
0.5
0.32%		154.50
-4
-2.52%		 　155.00
0.5
0.32%		155.50
0.5
0.32%		 154.00
-1.5
-0.96%		157.50
3.5
2.27%		 160.00
2.5
1.59%		160.38
8 月175.50
15.5
9.69%		167.00
-8.5
-4.84%		 179.50
12.5
7.49%		 　178.50
-1
-0.56%		173.50
-5
-2.8%		173.00
-0.5
-0.29%		169.50
-3.5
-2.02%		170.00
0.5
0.29%		 　160.50
-9.5
-5.59%		159.00
-1.5
-0.93%		158.00
-1
-0.63%		159.50
1.5
0.95%		156.50
-3
-1.88%		 　158.00
1.5
0.96%		155.50
-2.5
-1.58%		158.00
2.5
1.61%		153.50
-4.5
-2.85%		150.50
-3
-1.95%		 　149.00
-1.5
-1%		151.00
2
1.34%		150.50
-0.5
-0.33%		153.00
2.5
1.66%		162.39
9 月154.50
1.5
0.98%		 　156.00
1.5
0.97%		158.00
2
1.28%		158.00
0
0%		156.50
-1.5
-0.95%		153.00
-3.5
-2.24%		 　151.50
-1.5
-0.98%		153.00
1.5
0.99%		154.50
1.5
0.98%		156.00
1.5
0.97%		157.00
1
0.64%		 　156.50
-0.5
-0.32%		153.50
-3
-1.92%		151.00
-2.5
-1.63%		147.00
-4
-2.65%		147.00
0
0%		 　147.00
0
0%		145.00
-2
-1.36%		144.50
-0.5
-0.34%		146.00
1.5
1.04%		 151.81
10 月　147.50
1.5
1.03%		145.50
-2
-1.36%		143.50
-2
-1.37%		146.00
2.5
1.74%		145.50
-0.5
-0.34%		 　　　139.00
-6.5
-4.47%		143.00
4
2.88%		144.00
1
0.7%		 　142.00
-2
-1.39%		143.00
1
0.7%		145.00
2
1.4%		141.50
-3.5
-2.41%		139.00
-2.5
-1.77%		 　139.00
0
0%		141.00
2
1.44%		141.50
0.5
0.35%		139.00
-2.5
-1.77%		139.00
0
0%		 　139.50
0.5
0.36%		136.50
-3
-2.15%		141.65
11 月137.50
1
0.73%		140.50
3
2.18%		141.50
1
0.71%		 　143.00
1.5
1.06%		144.00
1
0.7%		143.50
-0.5
-0.35%		143.00
-0.5
-0.35%		141.00
-2
-1.4%		 　142.00
1
0.71%		142.00
0
0%		142.50
0.5
0.35%		141.50
-1
-0.7%		142.00
0.5
0.35%		 　143.50
1.5
1.06%		146.00
2.5
1.74%		145.50
-0.5
-0.34%		145.00
-0.5
-0.34%		146.50
1.5
1.03%		 　145.00
-1.5
-1.02%		147.00
2
1.38%		156.50
9.5
6.46%		153.50
-3
-1.92%		 144.46
12 月154.50
1
0.65%		 　156.50
2
1.29%		158.50
2
1.28%		157.50
-1
-0.63%		155.50
-2
-1.27%		161.50
6
3.86%		 　160.00
-1.5
-0.93%		159.50
-0.5
-0.31%		164.50
5
3.13%		162.50
-2
-1.22%		161.00
-1.5
-0.92%		 　161.00
0
0%		158.50
-2.5
-1.55%		158.00
-0.5
-0.32%		157.50
-0.5
-0.32%		156.50
-1
-0.63%		 　157.00
0.5
0.32%		158.00
1
0.64%		165.00
7
4.43%		166.50
1.5
0.91%		168.00
1.5
0.9%		　　159.68

說明:最高漲幅:9.96%最低跌幅:-5.59% 最高價:179.50最低價:121.00平均價:151.39,灰色底表示週末,漲138天(356.5)元,跌131天(-292)元,平盤32天
10%=3,7%=4,6%=3,5%=1,4%=6,3%=11,2%=21,1%=60,0%=61,-0%=2,-1%=3,-2%=5,-3%=10,-4%=28,-5%=32,-6%=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 2428 310000 240 38279000 124.00 125.00 122.00 124.00 0.00 0% 124.00 2 124.50 1 10.16
2023-01-04 2428 124000 94 15275500 124.00 125.00 122.00 122.00 2.00 -1.61% 122.00 11 123.00 4 10.00
2023-01-05 2428 149000 124 18185000 123.50 124.00 121.00 121.00 1.00 -0.82% 121.00 9 121.50 2 9.92
2023-01-06 2428 352000 286 43805000 121.50 125.50 121.50 125.50 4.50 3.72% 125.00 5 125.50 9 10.29
2023-01-09 2428 2607000 1516 352885000 128.50 138.00 127.50 138.00 12.50 9.96% 138.00 5358 0.00 0 11.31
2023-01-10 2428 7226000 4339 1013598000 138.00 143.50 135.50 143.00 5.00 3.62% 142.00 1 143.00 29 11.72
2023-01-11 2428 2203000 1438 314156500 143.00 144.50 140.50 143.00 0.00 0% 142.50 27 143.50 32 11.72
2023-01-12 2428 1006000 651 142058500 143.50 143.50 139.50 142.50 0.50 -0.35% 142.00 11 142.50 13 11.68
2023-01-13 2428 3057000 1929 438720500 141.00 146.00 139.50 143.50 1.00 0.7% 143.00 2 143.50 15 11.76
2023-01-16 2428 1159000 740 163150000 144.00 144.00 138.00 141.00 2.50 -1.74% 141.00 62 141.50 16 11.56
2023-01-17 2428 625000 399 87218500 141.50 141.50 139.00 139.50 1.50 -1.06% 139.00 31 139.50 47 11.43
2023-01-30 2428 2393000 1651 350303500 141.00 150.00 140.00 149.00 9.50 6.81% 149.00 13 149.50 13 12.21
2023-01-31 2428 1029000 768 154188500 148.00 152.50 147.50 149.50 0.50 0.34% 149.50 6 150.00 28 12.25
2023-02-01 2428 661000 503 99185500 149.50 151.50 148.50 150.00 0.50 0.33% 150.00 113 150.50 9 12.30
2023-02-02 2428 655000 494 98699000 153.00 153.50 149.00 150.50 0.50 0.33% 150.00 6 150.50 6 12.34
2023-02-03 2428 509000 415 75613500 151.00 151.50 147.00 148.50 2.00 -1.33% 148.00 10 148.50 1 12.17
2023-02-06 2428 315000 203 46649500 147.50 149.50 147.00 148.00 0.50 -0.34% 147.50 6 148.00 9 12.13
2023-02-07 2428 360000 271 53801500 150.00 151.00 148.00 148.50 0.50 0.34% 148.50 8 149.00 3 12.17
2023-02-08 2428 433000 347 64247000 149.00 151.00 147.00 147.50 1.00 -0.67% 147.50 8 148.00 11 12.09
2023-02-09 2428 697000 514 101600000 147.50 148.00 143.50 146.00 1.50 -1.02% 145.50 7 146.00 14 11.97
2023-02-10 2428 262000 214 37761500 146.00 146.00 143.00 143.50 2.50 -1.71% 143.00 20 143.50 1 11.76
2023-02-13 2428 366000 280 53583500 143.50 147.50 143.50 146.00 2.50 1.74% 146.00 6 146.50 1 11.97
2023-02-14 2428 477000 374 70987500 146.50 151.00 146.50 147.00 1.00 0.68% 147.00 14 147.50 11 12.05
2023-02-15 2428 476000 363 68972500 147.00 148.50 143.50 144.00 3.00 -2.04% 144.00 5 144.50 4 11.80
2023-02-16 2428 708000 546 105171500 145.00 150.50 145.00 148.00 4.00 2.78% 148.00 7 148.50 7 12.13
2023-02-17 2428 270000 207 39905000 147.00 149.50 147.00 147.50 0.50 -0.34% 147.00 28 148.00 23 12.09
2023-02-20 2428 486000 380 71160000 147.50 147.50 145.00 145.00 2.50 -1.69% 145.00 15 145.50 5 11.89
2023-02-21 2428 432000 352 62805000 146.50 147.50 144.00 145.00 0.00 0% 145.00 3 145.50 13 11.89
2023-02-22 2428 657000 448 92725500 143.50 143.50 140.00 142.00 3.00 -2.07% 141.50 14 142.00 9 11.64
2023-02-23 2428 351000 239 49845000 141.50 143.50 141.00 142.50 0.50 0.35% 142.00 13 142.50 2 11.68
2023-02-24 2428 254000 184 36244500 142.00 144.00 141.50 142.00 0.50 -0.35% 142.00 7 142.50 5 11.64
2023-03-01 2428 183000 159 25866000 142.00 142.00 140.50 142.00 0.00 0% 141.50 6 142.50 13 11.64
2023-03-02 2428 191000 162 26941500 141.50 142.50 140.00 141.50 0.50 -0.35% 141.00 7 142.00 23 11.60
2023-03-03 2428 238000 210 33934500 143.00 144.50 141.00 142.00 0.50 0.35% 141.50 9 142.50 6 11.64
2023-03-06 2428 345000 273 49843500 143.50 145.50 143.00 144.50 2.50 1.76% 144.50 2 145.00 12 11.84
2023-03-07 2428 387000 285 56476500 146.00 147.50 144.00 147.00 2.50 1.73% 146.50 6 147.00 10 12.05
2023-03-08 2428 360000 287 53034500 146.00 148.50 145.00 148.00 1.00 0.68% 147.50 31 148.00 4 12.13
2023-03-09 2428 429000 328 62981500 148.00 148.00 144.50 147.50 0.50 -0.34% 147.00 30 147.50 10 12.09
2023-03-10 2428 465000 368 66600000 147.50 147.50 141.00 141.50 6.00 -4.07% 141.50 14 142.00 4 11.60
2023-03-13 2428 394000 300 54898500 140.00 140.50 137.50 140.00 1.50 -1.06% 139.50 16 140.00 2 11.48
2023-03-14 2428 113000 97 15731000 138.00 140.00 138.00 139.50 0.50 -0.36% 139.00 16 139.50 2 11.43
2023-03-15 2428 171000 139 23961500 142.00 142.00 139.00 139.00 0.50 -0.36% 139.00 14 139.50 2 11.39
2023-03-16 2428 268000 215 36970500 138.00 139.00 136.50 137.50 1.50 -1.08% 137.50 3 138.00 3 11.27
2023-03-17 2428 186000 173 26045000 138.00 141.50 138.00 141.00 3.50 2.55% 140.00 4 141.00 3 11.56
2023-03-20 2428 121000 96 16950500 139.50 141.00 139.50 140.00 1.00 -0.71% 139.50 9 140.50 1 11.48
2023-03-21 2428 426000 295 61014000 141.00 146.50 139.50 143.50 3.50 2.5% 143.00 7 143.50 5 11.76
2023-03-22 2428 232000 177 33461000 144.50 145.00 143.50 145.00 1.50 1.05% 144.50 3 145.00 15 11.89
2023-03-23 2428 1012000 780 140764000 141.50 142.00 137.50 139.00 6.00 -4.14% 139.00 29 139.50 7 12.97
2023-03-24 2428 274000 226 38465500 139.00 141.50 139.00 140.00 1.00 0.72% 140.00 1 140.50 15 13.06
2023-03-27 2428 911000 638 130725000 140.50 146.50 140.50 144.00 4.00 2.86% 143.50 10 144.00 13 13.43
2023-03-28 2428 2934000 2143 438480500 146.00 153.50 145.50 147.50 3.50 2.43% 147.50 70 148.00 35 13.76
2023-03-29 2428 5773000 4149 900439000 149.50 159.50 149.50 156.50 9.00 6.1% 156.50 15 157.00 20 14.60
2023-03-30 2428 2402000 1758 376291500 159.00 160.00 154.00 155.50 1.00 -0.64% 155.50 39 156.00 6 14.51
2023-03-31 2428 775000 627 119379000 156.00 156.50 152.50 153.00 2.50 -1.61% 153.00 4 153.50 1 14.27
2023-04-06 2428 505000 408 76109500 152.00 152.50 149.00 151.50 1.50 -0.98% 151.00 10 152.00 26 14.13
2023-04-07 2428 362000 301 54662500 151.50 152.50 149.50 152.00 0.50 0.33% 152.00 1 152.50 18 14.18
2023-04-10 2428 598000 440 90260000 152.00 154.00 149.50 150.00 2.00 -1.32% 150.00 5 150.50 5 13.99
2023-04-11 2428 1865000 1139 289803500 152.50 158.50 150.00 154.50 4.50 3% 154.50 24 155.00 23 14.41
2023-04-12 2428 2786000 1870 446076000 157.00 163.00 155.00 161.50 7.00 4.53% 161.00 18 162.00 58 15.07
2023-04-13 2428 4090000 2710 676678000 166.00 168.00 162.50 163.00 1.50 0.93% 163.00 11 163.50 1 15.21
2023-04-14 2428 1436000 1038 233193000 162.00 164.50 159.00 162.00 1.00 -0.61% 161.50 44 162.00 11 15.11
2023-04-17 2428 662000 477 107610000 164.00 164.00 160.50 163.00 1.00 0.62% 163.00 8 163.50 11 15.21
2023-04-18 2428 858000 577 138909500 163.00 165.50 159.50 160.00 3.00 -1.84% 160.00 4 160.50 1 14.93
2023-04-19 2428 680000 486 107619500 162.00 162.00 157.00 157.00 3.00 -1.88% 157.00 18 158.00 7 14.65
2023-04-20 2428 524000 407 81656500 157.00 158.50 154.00 155.00 2.00 -1.27% 154.50 17 155.00 3 14.46
2023-04-21 2428 559000 435 84815000 155.00 156.00 150.00 150.00 5.00 -3.23% 150.00 20 150.50 3 13.99
2023-04-24 2428 262000 210 39361000 150.00 152.50 149.00 149.50 0.50 -0.33% 149.50 4 150.00 4 13.95
2023-04-25 2428 483000 396 70295500 149.00 149.50 143.00 144.00 5.50 -3.68% 143.50 1 144.00 8 13.43
2023-04-26 2428 290000 228 41525500 143.50 145.00 142.00 143.50 0.50 -0.35% 143.00 10 143.50 3 13.39
2023-04-27 2428 237000 192 33959500 144.50 144.50 141.00 144.00 0.50 0.35% 143.50 6 144.00 1 13.43
2023-04-28 2428 364000 285 53334000 145.00 147.50 145.00 147.00 3.00 2.08% 147.00 23 147.50 4 13.71
2023-05-02 2428 238000 174 35038000 147.00 148.50 146.00 147.00 0.00 0% 147.00 11 147.50 8 13.71
2023-05-03 2428 2380000 1511 368424000 149.00 160.00 149.00 153.00 6.00 4.08% 152.50 26 153.00 10 15.35
2023-05-04 2428 1779000 1075 276165500 153.00 158.00 153.00 154.00 1.00 0.65% 154.00 9 154.50 59 15.45
2023-05-05 2428 1081000 800 169082500 154.50 158.00 154.00 157.00 3.00 1.95% 157.00 17 157.50 18 15.75
2023-05-08 2428 1480000 979 237628000 160.00 162.00 158.00 160.50 3.50 2.23% 160.50 54 161.00 9 16.10
2023-05-09 2428 670000 473 106015000 159.50 160.00 156.50 158.00 2.50 -1.56% 158.00 3 158.50 3 15.85
2023-05-10 2428 403000 324 62855000 158.00 158.00 154.50 156.00 2.00 -1.27% 155.50 2 156.00 6 15.65
2023-05-11 2428 316000 263 48551500 156.50 156.50 152.00 152.50 3.50 -2.24% 152.00 29 153.00 5 15.30
2023-05-12 2428 264000 219 40269500 153.50 153.50 151.50 152.00 0.50 -0.33% 152.00 23 152.50 1 15.25
2023-05-15 2428 522000 434 77303500 151.50 151.50 147.00 147.00 5.00 -3.29% 146.50 32 147.00 9 14.74
2023-05-16 2428 671000 429 99511500 147.50 150.00 147.00 148.50 1.50 1.02% 148.50 16 149.50 13 14.89
2023-05-17 2428 849128 719 129361350 148.50 154.50 148.50 153.00 4.50 3.03% 152.50 15 153.00 13 15.35
2023-05-18 2428 1565000 888 239293500 153.50 155.00 151.00 153.50 0.50 0.33% 153.00 19 153.50 6 15.40
2023-05-19 2428 762000 611 120067500 155.00 160.00 155.00 156.00 2.50 1.63% 156.00 2 156.50 5 15.65
2023-05-22 2428 253000 207 39715000 156.00 158.50 156.00 156.50 0.50 0.32% 156.50 8 157.00 2 15.70
2023-05-23 2428 373000 307 58646500 155.50 158.50 155.50 157.50 1.00 0.64% 157.00 6 157.50 1 15.80
2023-05-24 2428 563000 477 87204500 157.50 157.50 153.00 156.00 1.50 -0.95% 156.00 3 156.50 10 15.65
2023-05-25 2428 432000 383 66859000 156.50 156.50 153.00 156.00 0.00 0% 156.00 4 156.50 19 15.65
2023-05-26 2428 389000 278 60656000 158.00 158.00 155.00 156.00 0.00 0% 156.00 11 156.50 44 15.65
2023-05-29 2428 666000 457 104570500 154.50 159.50 154.50 156.50 0.50 0.32% 156.50 17 157.00 1 15.70
2023-05-30 2428 618000 495 94764500 156.00 157.50 151.00 152.50 4.00 -2.56% 152.00 19 153.00 5 15.30
2023-05-31 2428 436000 349 66518000 152.50 154.00 151.50 154.00 1.50 0.98% 153.50 2 154.00 12 15.45
2023-06-01 2428 305000 259 46419500 154.50 154.50 151.00 152.00 2.00 -1.3% 151.50 22 152.00 8 15.25
2023-06-02 2428 460000 365 70604500 153.00 154.50 152.00 153.00 1.00 0.66% 153.00 23 153.50 8 15.35
2023-06-05 2428 374000 272 57291000 152.00 155.00 152.00 153.50 0.50 0.33% 153.00 19 153.50 4 15.40
2023-06-06 2428 662000 468 99630500 154.00 154.00 149.50 149.50 4.00 -2.61% 149.50 11 150.00 35 15.00
2023-06-07 2428 1136000 825 167212500 149.50 150.00 145.50 148.00 1.50 -1% 147.50 20 148.00 7 14.84
2023-06-08 2428 598000 474 87221000 148.50 148.50 145.00 145.50 2.50 -1.69% 145.50 2 146.00 20 14.59
2023-06-09 2428 1519000 1093 230836000 148.00 155.00 147.50 154.50 9.00 6.19% 154.00 6 154.50 16 15.50
2023-06-12 2428 1268000 938 197529500 155.00 158.00 153.00 155.50 1.00 0.65% 155.00 29 155.50 5 15.60
2023-06-13 2428 1679000 1155 265165000 156.50 159.50 155.50 159.50 4.00 2.57% 159.00 31 159.50 46 16.00
2023-06-14 2428 1745000 1178 279961000 159.00 163.00 158.50 160.00 0.50 0.31% 160.00 1 160.50 10 16.05
2023-06-15 2428 540000 415 86174000 160.50 161.00 158.50 159.50 0.50 -0.31% 159.50 44 160.00 8 16.00
2023-06-16 2428 788000 587 126190000 160.00 162.00 159.00 159.00 0.50 -0.31% 158.50 30 159.00 4 15.95
2023-06-19 2428 414000 354 65780500 159.00 160.00 157.00 159.00 0.00 0% 159.00 6 159.50 16 15.95
2023-06-20 2428 425000 315 67563500 160.00 160.00 158.00 159.50 0.50 0.31% 158.50 28 159.50 22 16.00
2023-06-21 2428 2709000 1945 446662500 160.00 167.00 159.50 166.00 6.50 4.08% 165.50 35 166.00 15 16.65
2023-06-26 2428 986000 659 163109000 165.50 167.50 163.50 166.00 0.00 0% 165.50 34 166.00 4 16.65
2023-06-27 2428 1564000 1199 258378500 167.00 171.00 161.00 161.00 5.00 -3.01% 161.00 5 161.50 15 16.15
2023-06-28 2428 471000 395 75824500 160.50 162.50 159.50 159.50 1.50 -0.93% 159.50 27 160.50 4 16.00
2023-06-29 2428 547000 386 89013000 160.00 164.00 160.00 163.50 4.00 2.51% 163.00 12 164.00 21 16.40
2023-06-30 2428 571000 447 94235500 164.00 166.50 163.00 165.00 1.50 0.92% 165.00 1 165.50 12 16.55
2023-07-03 2428 556000 427 92585500 167.00 167.50 165.00 167.00 2.00 1.21% 167.00 1 167.50 24 16.75
2023-07-04 2428 393000 312 65515000 168.50 168.50 165.50 166.50 0.50 -0.3% 166.00 20 166.50 5 16.70
2023-07-05 2428 622000 465 104470000 168.00 170.00 166.00 166.50 0.00 0% 166.50 6 167.00 2 16.70
2023-07-06 2428 346000 284 57465000 166.00 168.00 164.50 165.50 1.00 -0.6% 165.50 1 166.00 2 16.60
2023-07-07 2428 774000 510 125278000 164.00 165.00 159.50 162.00 3.50 -2.11% 161.50 12 162.00 9 16.25
2023-07-10 2428 201000 173 32621000 164.00 164.00 161.50 161.50 0.50 -0.31% 161.50 15 162.00 2 16.20
2023-07-11 2428 578000 422 95267000 162.00 166.50 162.00 164.50 3.00 1.86% 164.50 12 165.00 9 16.50
2023-07-12 2428 450000 331 73971500 167.00 167.00 163.00 163.50 1.00 -0.61% 163.00 44 163.50 5 16.40
2023-07-13 2428 565000 447 93845500 165.50 168.00 164.00 165.00 1.50 0.92% 165.00 6 165.50 6 16.55
2023-07-14 2428 456000 344 75946000 165.00 167.50 165.00 167.00 2.00 1.21% 166.50 16 167.00 27 16.75
2023-07-18 2428 2460000 1774 395108500 170.00 170.50 157.00 158.50 10.50 -5.09% 158.50 32 159.00 16 15.90
2023-07-19 2428 495000 410 79071500 159.50 162.50 157.50 158.00 0.50 -0.32% 158.00 2 158.50 7 15.85
2023-07-20 2428 304000 240 48264000 157.50 160.00 157.50 158.50 0.50 0.32% 158.50 2 159.00 17 15.90
2023-07-21 2428 686000 543 105568000 156.50 156.50 152.00 154.50 4.00 -2.52% 154.00 10 154.50 9 15.50
2023-07-24 2428 399000 313 61181000 154.50 155.00 151.00 155.00 0.50 0.32% 154.50 6 155.00 7 15.55
2023-07-25 2428 315000 265 49130000 156.00 158.00 153.50 155.50 0.50 0.32% 155.00 29 155.50 2 15.60
2023-07-27 2428 224000 196 34637000 153.00 156.00 153.00 154.00 1.00 -0.96% 154.00 36 155.00 18 15.45
2023-07-28 2428 464000 365 73158500 154.00 159.50 154.00 157.50 3.50 2.27% 157.50 28 158.00 4 15.80
2023-07-31 2428 841000 646 134622500 158.50 163.00 157.00 160.00 2.50 1.59% 159.50 6 160.00 19 16.05
2023-08-01 2428 5615000 3072 986234000 174.00 176.00 172.00 175.50 15.50 9.69% 175.00 19 175.50 50 17.60
2023-08-02 2428 3564000 2494 600926500 170.00 174.00 165.00 167.00 8.50 -4.84% 166.50 49 167.00 7 16.75
2023-08-04 2428 4819000 3819 851305500 169.00 182.50 168.00 179.50 12.50 7.49% 179.50 6 180.00 34 18.00
2023-08-07 2428 2360000 1913 419113500 178.00 180.50 173.00 178.50 1.00 -0.56% 178.50 5 179.00 17 17.90
2023-08-08 2428 1503000 1193 261722000 176.50 178.00 172.00 173.50 5.00 -2.8% 173.50 5 174.00 11 17.40
2023-08-09 2428 729000 581 125976500 172.00 176.00 171.50 173.00 0.50 -0.29% 173.00 3 173.50 23 17.35
2023-08-10 2428 949000 744 162125000 171.50 174.00 169.00 169.50 3.50 -2.02% 169.50 5 170.00 6 18.38
2023-08-11 2428 678000 555 116547500 170.00 175.00 169.50 170.00 0.50 0.29% 170.00 5 170.50 4 18.44
2023-08-14 2428 1191000 921 193555000 167.50 167.50 160.00 160.50 9.50 -5.59% 160.50 9 161.00 17 17.41
2023-08-15 2428 621000 522 99946500 162.50 163.50 159.00 159.00 1.50 -0.93% 159.00 1 159.50 7 17.25
2023-08-16 2428 470000 380 74410000 156.00 160.00 156.00 158.00 1.00 -0.63% 158.00 39 158.50 8 17.14
2023-08-17 2428 554000 433 87750000 157.50 161.00 155.00 159.50 1.50 0.95% 159.50 8 160.00 5 17.30
2023-08-18 2428 771000 575 122250000 157.50 162.00 155.50 156.50 3.00 -1.88% 156.50 4 157.00 1 16.97
2023-08-21 2428 322000 275 50800000 158.00 159.50 156.50 158.00 1.50 0.96% 158.00 2 158.50 8 17.14
2023-08-22 2428 539000 455 84539000 159.50 159.50 155.50 155.50 2.50 -1.58% 155.50 17 156.00 2 16.87
2023-08-23 2428 479000 408 75105500 157.50 158.00 155.50 158.00 2.50 1.61% 158.00 9 158.50 25 17.14
2023-08-24 2428 614000 455 94743000 155.00 156.00 153.00 153.50 0.00 -2.85% 153.50 13 154.00 10 16.65
2023-08-25 2428 363000 280 54873500 152.00 152.00 150.00 150.50 3.00 -1.95% 150.50 60 151.00 3 16.32
2023-08-28 2428 587000 453 86911000 151.00 151.00 145.00 149.00 1.50 -1% 149.00 22 149.50 10 16.16
2023-08-29 2428 262000 205 39437500 150.50 151.50 149.50 151.00 2.00 1.34% 150.50 12 151.00 9 16.38
2023-08-30 2428 293000 250 44253000 152.50 152.50 150.50 150.50 0.50 -0.33% 150.50 5 151.00 2 16.32
2023-08-31 2428 260000 191 39445000 150.00 153.00 150.00 153.00 2.50 1.66% 152.00 2 153.00 24 16.59
2023-09-01 2428 858000 714 133115500 152.00 157.00 152.00 154.50 1.50 0.98% 154.50 1 155.00 6 16.76
2023-09-04 2428 365000 283 56999500 154.50 158.00 154.50 156.00 1.50 0.97% 156.00 7 156.50 21 16.92
2023-09-05 2428 439000 366 69287000 156.00 159.00 156.00 158.00 2.00 1.28% 157.50 18 158.50 14 17.14
2023-09-06 2428 432000 306 68294500 158.00 159.50 156.50 158.00 0.00 0% 158.00 10 158.50 55 17.14
2023-09-07 2428 303000 210 47636000 157.00 158.50 156.00 156.50 1.50 -0.95% 156.00 14 156.50 3 16.97
2023-09-08 2428 332000 256 50988000 154.50 154.50 152.00 153.00 3.50 -2.24% 153.00 19 153.50 5 16.59
2023-09-11 2428 275000 214 41832000 153.50 153.50 151.00 151.50 1.50 -0.98% 151.50 5 152.00 13 16.43
2023-09-12 2428 247000 192 37684500 152.50 153.50 151.00 153.00 1.50 0.99% 153.00 17 153.50 16 16.59
2023-09-13 2428 178000 150 27373500 152.50 154.50 152.50 154.50 1.50 0.98% 154.00 1 154.50 11 16.76
2023-09-14 2428 321000 231 49896500 155.00 156.50 154.00 156.00 1.50 0.97% 156.00 24 156.50 30 16.92
2023-09-15 2428 330000 245 51625500 156.00 157.50 155.50 157.00 1.00 0.64% 156.50 4 157.00 26 17.03
2023-09-18 2428 193000 149 30118500 155.50 156.50 155.00 156.50 0.50 -0.32% 156.00 5 157.00 17 16.97
2023-09-19 2428 366000 263 56441500 156.50 157.00 153.00 153.50 3.00 -1.92% 153.50 12 154.00 7 16.65
2023-09-20 2428 409000 313 61992000 153.00 153.50 150.00 151.00 2.50 -1.63% 150.50 2 151.50 6 16.38
2023-09-21 2428 581000 450 85674000 150.50 150.50 146.00 147.00 4.00 -2.65% 146.50 34 147.00 2 15.94
2023-09-22 2428 305000 235 44577500 146.50 147.00 145.50 147.00 0.00 0% 146.50 4 147.00 29 15.94
2023-09-25 2428 184000 151 27041500 147.00 147.50 146.00 147.00 0.00 0% 147.00 2 147.50 13 15.94
2023-09-26 2428 380000 262 55573000 147.00 148.00 145.00 145.00 2.00 -1.36% 145.00 51 145.50 5 15.73
2023-09-27 2428 285000 215 41127500 145.00 145.00 143.00 144.50 0.50 -0.34% 144.50 3 145.00 10 15.67
2023-09-28 2428 219000 160 31924500 145.50 146.50 145.00 146.00 1.50 1.04% 146.00 1 146.50 23 15.84
2023-10-02 2428 171000 150 25175500 146.00 148.00 146.00 147.50 1.50 1.03% 147.50 2 148.00 14 16.00
2023-10-03 2428 236000 169 34575000 147.00 147.50 145.00 145.50 2.00 -1.36% 145.00 21 146.00 2 15.78
2023-10-04 2428 289000 217 41464500 145.00 145.00 143.00 143.50 2.00 -1.37% 143.50 23 144.00 1 15.56
2023-10-05 2428 186000 163 27127000 144.50 146.50 144.50 146.00 2.50 1.74% 145.50 10 146.50 27 15.84
2023-10-06 2428 176000 141 25711500 146.00 147.00 145.50 145.50 0.50 -0.34% 145.50 16 146.00 1 15.78
2023-10-11 2428 697000 550 98203500 145.00 145.00 139.00 139.00 6.50 -4.47% 138.50 17 139.50 1 15.08
2023-10-12 2428 319000 237 45202000 141.00 143.50 139.50 143.00 4.00 2.88% 142.50 9 143.50 6 15.51
2023-10-13 2428 137000 119 19708500 143.00 144.50 143.00 144.00 1.00 0.7% 143.50 7 144.00 1 15.62
2023-10-16 2428 175000 138 25098500 144.00 145.00 142.00 142.00 2.00 -1.39% 142.00 16 144.00 14 15.40
2023-10-17 2428 195000 148 28040500 143.00 145.00 142.50 143.00 1.00 0.7% 143.00 2 143.50 1 15.51
2023-10-18 2428 365000 196 52509500 142.50 145.00 141.00 145.00 2.00 1.4% 144.50 1 145.00 18 15.73
2023-10-19 2428 272000 205 38689500 143.00 144.00 141.00 141.50 3.50 -2.41% 141.50 10 142.50 5 15.35
2023-10-20 2428 271000 209 37652500 139.50 140.50 137.50 139.00 2.50 -1.77% 138.50 39 140.00 1 15.08
2023-10-23 2428 108000 83 15115000 138.50 141.50 138.50 139.00 0.00 0% 139.00 18 140.50 8 15.08
2023-10-24 2428 106000 102 14822000 140.00 141.00 138.50 141.00 2.00 1.44% 140.50 3 141.00 4 15.29
2023-10-25 2428 140728 155 19901230 141.00 142.50 140.50 141.50 0.50 0.35% 141.00 26 141.50 1 15.35
2023-10-26 2428 126000 101 17570500 139.50 140.50 139.00 139.00 2.50 -1.77% 139.00 40 139.50 1 15.08
2023-10-27 2428 65000 61 9084500 140.00 141.00 139.00 139.00 0.00 0% 139.00 52 140.00 4 15.08
2023-10-30 2428 44000 40 6134500 139.00 140.00 139.00 139.50 0.50 0.36% 139.50 1 140.00 12 15.13
2023-10-31 2428 262000 220 36060500 140.00 140.00 136.00 136.50 3.00 -2.15% 136.50 3 137.00 7 14.80
2023-11-01 2428 141000 121 19352000 136.50 138.50 136.00 137.50 1.00 0.73% 137.00 3 137.50 9 14.91
2023-11-02 2428 117000 110 16417000 138.50 141.50 138.50 140.50 3.00 2.18% 140.50 2 141.00 22 15.24
2023-11-03 2428 127000 99 17862500 142.00 142.00 139.50 141.50 1.00 0.71% 141.00 1 141.50 9 15.35
2023-11-06 2428 111000 100 15843500 142.00 143.50 142.00 143.00 1.50 1.06% 143.00 1 143.50 16 15.51
2023-11-07 2428 110000 85 15765000 142.50 144.00 142.00 144.00 1.00 0.7% 143.50 14 144.00 17 15.62
2023-11-08 2428 196000 164 28235500 143.50 145.00 143.00 143.50 0.50 -0.35% 143.50 1 144.00 6 15.56
2023-11-09 2428 129000 117 18548000 144.00 144.50 143.00 143.00 0.50 -0.35% 143.00 10 144.00 7 16.46
2023-11-10 2428 159000 131 22423000 142.50 142.50 140.00 141.00 2.00 -1.4% 140.50 2 141.00 2 16.23
2023-11-13 2428 106000 96 15075000 142.00 143.00 142.00 142.00 1.00 0.71% 142.00 9 142.50 18 16.34
2023-11-14 2428 133000 119 18860000 142.00 142.50 141.00 142.00 0.00 0% 142.00 4 142.50 2 16.34
2023-11-15 2428 258000 207 36843500 143.00 144.00 142.00 142.50 0.50 0.35% 142.50 1 143.50 8 16.40
2023-11-16 2428 123000 102 17442500 142.50 143.00 141.50 141.50 1.00 -0.7% 141.50 8 142.00 2 16.28
2023-11-17 2428 163000 131 23181000 141.50 143.00 141.50 142.00 0.50 0.35% 142.00 11 143.00 9 16.34
2023-11-20 2428 112000 93 16017500 142.00 143.50 142.00 143.50 1.50 1.06% 143.00 10 143.50 10 16.51
2023-11-21 2428 401000 332 58511500 143.50 147.00 143.50 146.00 2.50 1.74% 146.00 15 146.50 6 16.80
2023-11-22 2428 128000 115 18653500 145.00 146.50 145.00 145.50 0.50 -0.34% 145.50 8 146.00 3 16.74
2023-11-23 2428 188000 144 27261000 145.00 146.00 144.00 145.00 0.50 -0.34% 145.00 8 145.50 5 16.69
2023-11-24 2428 437000 364 64635000 145.00 150.00 145.00 146.50 1.50 1.03% 146.50 7 147.00 8 16.86
2023-11-27 2428 196000 178 28539500 146.50 148.00 145.00 145.00 1.50 -1.02% 145.00 49 145.50 2 16.69
2023-11-28 2428 114000 111 16665000 145.00 147.00 145.00 147.00 2.00 1.38% 146.50 7 147.00 14 16.92
2023-11-29 2428 2113000 1535 324083500 147.50 157.00 147.00 156.50 9.50 6.46% 156.00 31 156.50 18 18.01
2023-11-30 2428 951000 769 146684500 156.50 156.50 153.00 153.50 3.00 -1.92% 153.00 86 154.00 7 17.66
2023-12-01 2428 703000 517 108890000 154.50 156.00 153.50 154.50 1.00 0.65% 154.50 33 155.00 5 17.78
2023-12-04 2428 687000 510 107554500 153.00 158.00 153.00 156.50 2.00 1.29% 156.00 8 156.50 36 18.01
2023-12-05 2428 1683000 1204 267740000 155.50 161.00 155.00 158.50 2.00 1.28% 158.00 19 158.50 3 18.24
2023-12-06 2428 718000 490 113512000 158.50 160.00 156.50 157.50 1.00 -0.63% 157.00 70 157.50 35 18.12
2023-12-07 2428 534000 418 83972000 156.50 160.00 155.50 155.50 2.00 -1.27% 155.50 47 156.50 6 17.89
2023-12-08 2428 1779000 1209 283836000 157.50 163.00 155.50 161.50 6.00 3.86% 161.50 9 162.00 34 18.58
2023-12-11 2428 801000 572 128488500 162.00 162.50 159.00 160.00 1.50 -0.93% 159.50 20 160.50 4 18.41
2023-12-12 2428 550000 422 87930000 160.50 161.00 159.00 159.50 0.50 -0.31% 159.50 14 160.00 8 18.35
2023-12-13 2428 1263000 879 205689000 159.50 165.00 159.50 164.50 5.00 3.13% 164.50 12 165.00 47 18.93
2023-12-14 2428 1082000 803 176384500 164.50 166.50 161.00 162.50 2.00 -1.22% 162.00 53 162.50 9 18.70
2023-12-15 2428 728000 461 118205500 162.50 164.00 161.00 161.00 1.50 -0.92% 161.00 67 162.00 6 18.53
2023-12-18 2428 390000 272 62972000 162.00 163.00 161.00 161.00 0.00 0% 161.00 8 161.50 19 18.53
2023-12-19 2428 626000 481 100020500 161.50 163.00 157.50 158.50 2.50 -1.55% 158.00 31 159.00 16 18.24
2023-12-20 2428 262000 236 41407000 159.00 159.50 157.00 158.00 0.50 -0.32% 157.50 23 158.00 5 18.18
2023-12-21 2428 234000 180 36963000 158.00 159.50 155.50 157.50 0.50 -0.32% 157.50 6 158.50 2 18.12
2023-12-22 2428 213000 174 33377000 157.00 158.00 155.50 156.50 1.00 -0.63% 156.00 51 156.50 4 18.01
2023-12-25 2428 114000 96 17954500 158.00 158.50 157.00 157.00 0.50 0.32% 157.00 10 157.50 6 18.07
2023-12-26 2428 198000 161 31351500 158.50 159.00 157.50 158.00 1.00 0.64% 158.00 3 158.50 10 18.18
2023-12-27 2428 2000000 1424 327680000 160.50 166.00 160.50 165.00 7.00 4.43% 165.00 28 165.50 37 18.99
2023-12-28 2428 1291000 1003 213889000 166.50 168.00 163.50 166.50 1.50 0.91% 166.50 22 167.00 17 19.16
2023-12-29 2428 1627000 1179 274827000 165.00 171.50 165.00 168.00 1.50 0.9% 168.00 17 168.50 5 19.33