麗臺(2465)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　　41.80
0
0%		40.30
-1.5
-3.59%		40.55
0.25
0.62%		40.30
-0.25
-0.62%		 　40.35
0.05
0.12%		40.30
-0.05
-0.12%		40.45
0.15
0.37%		40.05
-0.4
-0.99%		40.30
0.25
0.62%		 　41.70
1.4
3.47%		41.00
-0.7
-1.68%		 　　　　　　　　　　　42.60
1.6
3.9%		44.00
1.4
3.29%		41.15
2 月42.95
-1.05
-2.39%		43.15
0.2
0.47%		42.30
-0.85
-1.97%		 　42.35
0.05
0.12%		42.95
0.6
1.42%		42.70
-0.25
-0.58%		41.70
-1
-2.34%		40.40
-1.3
-3.12%		 　40.40
0
0%		40.75
0.35
0.87%		40.50
-0.25
-0.61%		41.50
1
2.47%		41.70
0.2
0.48%		 　41.90
0.2
0.48%		41.60
-0.3
-0.72%		40.75
-0.85
-2.04%		41.30
0.55
1.35%		41.55
0.25
0.61%		 41.48
3 月40.90
-0.65
-1.56%		40.90
0
0%		41.25
0.35
0.86%		 　41.65
0.4
0.97%		41.70
0.05
0.12%		41.15
-0.55
-1.32%		40.75
-0.4
-0.97%		39.20
-1.55
-3.8%		 　39.35
0.15
0.38%		39.60
0.25
0.64%		39.80
0.2
0.51%		38.20
-1.6
-4.02%		39.05
0.85
2.23%		 　39.70
0.65
1.66%		40.50
0.8
2.02%		40.80
0.3
0.74%		40.60
-0.2
-0.49%		41.10
0.5
1.23%		 　41.15
0.05
0.12%		39.75
-1.4
-3.4%		39.40
-0.35
-0.88%		39.75
0.35
0.89%		39.40
-0.35
-0.88%		40.28
4 月 　　　　39.70
0.3
0.76%		39.00
-0.7
-1.76%		 　38.80
-0.2
-0.51%		39.40
0.6
1.55%		40.25
0.85
2.16%		39.15
-1.1
-2.73%		39.15
0
0%		 　39.00
-0.15
-0.38%		38.90
-0.1
-0.26%		38.70
-0.2
-0.51%		38.20
-0.5
-1.29%		37.00
-1.2
-3.14%		 　36.85
-0.15
-0.41%		36.05
-0.8
-2.17%		36.45
0.4
1.11%		36.95
0.5
1.37%		37.25
0.3
0.81%		 38.2
5 月　37.20
-0.05
-0.13%		36.75
-0.45
-1.21%		36.20
-0.55
-1.5%		36.30
0.1
0.28%		 　36.20
-0.1
-0.28%		35.10
-1.1
-3.04%		35.45
0.35
1%		34.15
-1.3
-3.67%		33.80
-0.35
-1.02%		 　34.00
0.2
0.59%		34.10
0.1
0.29%		34.25
0.15
0.44%		34.65
0.4
1.17%		34.65
0
0%		 　35.55
0.9
2.6%		36.05
0.5
1.41%		35.95
-0.1
-0.28%		37.85
1.9
5.29%		38.30
0.45
1.19%		 　38.30
0
0%		40.45
2.15
5.61%		39.25
-1.2
-2.97%		36.1
6 月38.10
-1.15
-2.93%		38.80
0.7
1.84%		 　38.40
-0.4
-1.03%		37.60
-0.8
-2.08%		37.90
0.3
0.8%		37.00
-0.9
-2.37%		37.80
0.8
2.16%		 　38.20
0.4
1.06%		37.75
-0.45
-1.18%		37.30
-0.45
-1.19%		37.05
-0.25
-0.67%		37.00
-0.05
-0.13%		 　36.85
-0.15
-0.41%		36.80
-0.05
-0.14%		37.25
0.45
1.22%		 　　　36.80
-0.45
-1.21%		36.20
-0.6
-1.63%		35.70
-0.5
-1.38%		35.65
-0.05
-0.14%		35.85
0.2
0.56%		 37.25
7 月　　37.10
1.25
3.49%		36.90
-0.2
-0.54%		36.55
-0.35
-0.95%		36.10
-0.45
-1.23%		35.30
-0.8
-2.22%		 　35.20
-0.1
-0.28%		35.35
0.15
0.43%		34.50
-0.85
-2.4%		34.00
-0.5
-1.45%		37.40
3.4
10%		 　　38.70
1.3
3.48%		39.90
1.2
3.1%		39.45
-0.45
-1.13%		38.60
-0.85
-2.15%		 　37.65
-0.95
-2.46%		40.55
2.9
7.7%		 38.10
-2.45
-6.04%		37.30
-0.8
-2.1%		 37.20
-0.1
-0.27%		37.2
8 月36.40
-0.8
-2.15%		35.20
-1.2
-3.3%		 35.40
0.2
0.57%		 　36.00
0.6
1.69%		35.40
-0.6
-1.67%		38.90
3.5
9.89%		38.05
-0.85
-2.19%		36.10
-1.95
-5.12%		 　35.05
-1.05
-2.91%		35.80
0.75
2.14%		35.45
-0.35
-0.98%		36.70
1.25
3.53%		35.70
-1
-2.72%		 　36.25
0.55
1.54%		36.60
0.35
0.97%		36.20
-0.4
-1.09%		36.40
0.2
0.55%		35.60
-0.8
-2.2%		 　35.95
0.35
0.98%		35.70
-0.25
-0.7%		35.85
0.15
0.42%		35.65
-0.2
-0.56%		36.04
9 月35.75
0.1
0.28%		 　35.85
0.1
0.28%		36.00
0.15
0.42%		35.95
-0.05
-0.14%		36.25
0.3
0.83%		35.80
-0.45
-1.24%		 　35.30
-0.5
-1.4%		35.15
-0.15
-0.42%		35.35
0.2
0.57%		35.75
0.4
1.13%		36.15
0.4
1.12%		 　37.80
1.65
4.56%		38.05
0.25
0.66%		37.15
-0.9
-2.37%		36.75
-0.4
-1.08%		36.75
0
0%		 　36.90
0.15
0.41%		37.00
0.1
0.27%		36.90
-0.1
-0.27%		36.90
0
0%		 36.6
10 月　38.25
1.35
3.66%		37.80
-0.45
-1.18%		39.40
1.6
4.23%		38.80
-0.6
-1.52%		42.65
3.85
9.92%		 　　　46.90
4.25
9.96%		51.20
4.3
9.17%		51.50
0.3
0.59%		 　51.80
0.3
0.58%		50.30
-1.5
-2.9%		45.30
-5
-9.94%		42.15
-3.15
-6.95%		40.40
-1.75
-4.15%		 　44.40
4
9.9%		48.80
4.4
9.91%		53.60
4.8
9.84%		57.60
4
7.46%		57.00
-0.6
-1.04%		 　55.00
-2
-3.51%		52.50
-2.5
-4.55%		47.64
11 月51.60
-0.9
-1.71%		55.30
3.7
7.17%		53.60
-1.7
-3.07%		 　54.30
0.7
1.31%		52.70
-1.6
-2.95%		51.80
-0.9
-1.71%		56.90
5.1
9.85%		54.60
-2.3
-4.04%		 　55.50
0.9
1.65%		55.50
0
0%		60.00
4.5
8.11%		59.00
-1
-1.67%		58.00
-1
-1.69%		 　58.60
0.6
1.03%		59.50
0.9
1.54%		57.70
-1.8
-3.03%		55.80
-1.9
-3.29%		54.20
-1.6
-2.87%		 　52.60
-1.6
-2.95%		54.40
1.8
3.42%		59.80
5.4
9.93%		63.60
3.8
6.35%		 56.23
12 月62.10
-1.5
-2.36%		 　62.50
0.4
0.64%		63.20
0.7
1.12%		69.50
6.3
9.97%		66.70
-2.8
-4.03%		65.80
-0.9
-1.35%		 　66.70
0.9
1.37%		64.90
-1.8
-2.7%		70.30
5.4
8.32%		71.40
1.1
1.56%		68.00
-3.4
-4.76%		 　69.20
1.2
1.76%		66.50
-2.7
-3.9%		66.30
-0.2
-0.3%		65.40
-0.9
-1.36%		68.50
3.1
4.74%		 　66.90
-1.6
-2.34%		68.60
1.7
2.54%		67.20
-1.4
-2.04%		67.20
0
0%		63.40
-3.8
-5.65%		　　66.62

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:71.40最低價:33.80平均價:42.9,灰色底表示週末,漲143天(159.45)元,跌146天(-126.3)元,平盤12天
10%=12,9%=1,8%=3,7%=2,6%=2,5%=4,4%=8,3%=12,2%=20,1%=53,0%=38,-0%=1,-1%=1,-2%=3,-3%=3,-4%=10,-5%=20,-6%=28,-7%=40,-8%=40,

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 2465 10551000 4940 432859750 39.00 41.80 38.70 41.80 3.80 0% 41.80 15131 0.00 0 0.00
2023-01-04 2465 16679000 8025 688375100 41.45 42.15 40.30 40.30 1.50 -3.59% 40.30 53 40.45 8 0.00
2023-01-05 2465 9128000 5704 375714550 40.90 42.40 40.20 40.55 0.25 0.62% 40.55 4 40.60 10 0.00
2023-01-06 2465 2178000 1367 87156800 40.10 40.30 39.75 40.30 0.25 -0.62% 40.20 3 40.30 10 0.00
2023-01-09 2465 2450000 1348 99702150 41.35 41.50 40.35 40.35 0.05 0.12% 40.35 50 40.40 22 0.00
2023-01-10 2465 2053000 1324 83009850 41.10 41.20 39.85 40.30 0.05 -0.12% 40.20 6 40.30 8 0.00
2023-01-11 2465 5769000 3426 238131250 41.50 42.70 40.45 40.45 0.15 0.37% 40.45 9 40.55 4 0.00
2023-01-12 2465 1465000 952 59310500 41.15 41.20 40.05 40.05 0.40 -0.99% 40.05 36 40.10 1 0.00
2023-01-13 2465 12805000 7866 533389500 41.00 43.50 40.30 40.30 0.25 0.62% 40.30 32 40.35 19 0.00
2023-01-16 2465 11465000 6779 476061050 42.00 42.90 40.80 41.70 1.40 3.47% 41.65 16 41.70 12 0.00
2023-01-17 2465 3985000 2393 165032400 41.90 42.00 41.00 41.00 0.70 -1.68% 41.00 65 41.05 1 0.00
2023-01-30 2465 11915000 6825 515098000 42.95 44.50 41.80 42.60 1.60 3.9% 42.60 3 42.70 40 0.00
2023-01-31 2465 5256000 3061 226933150 42.70 44.00 42.45 44.00 1.40 3.29% 43.95 15 44.00 156 0.00
2023-02-01 2465 4214000 2552 181842700 44.15 44.40 42.35 42.95 1.05 -2.39% 42.90 29 42.95 15 0.00
2023-02-02 2465 3942000 2209 171554400 43.70 44.15 43.05 43.15 0.20 0.47% 43.15 72 43.25 27 0.00
2023-02-03 2465 1916000 1188 81627400 43.30 43.35 42.20 42.30 0.85 -1.97% 42.30 1 42.35 7 0.00
2023-02-06 2465 1089000 694 46047500 42.00 42.60 41.75 42.35 0.05 0.12% 42.30 4 42.35 6 0.00
2023-02-07 2465 2335000 1584 100002700 42.35 43.35 42.00 42.95 0.60 1.42% 42.95 33 43.00 18 0.00
2023-02-08 2465 1413000 918 60803950 43.50 43.60 42.70 42.70 0.25 -0.58% 42.70 48 42.75 2 0.00
2023-02-09 2465 2002000 1269 83960950 42.60 42.60 41.60 41.70 1.00 -2.34% 41.70 26 41.75 20 0.00
2023-02-10 2465 1708000 1092 69418150 41.05 41.30 40.30 40.40 1.30 -3.12% 40.40 8 40.45 3 0.00
2023-02-13 2465 1622000 1056 66121000 40.40 41.40 40.35 40.40 0.00 0% 40.40 46 40.45 2 0.00
2023-02-14 2465 822000 535 33470050 40.55 41.10 40.40 40.75 0.35 0.87% 40.75 25 40.80 6 0.00
2023-02-15 2465 770000 538 31375750 41.10 41.40 40.40 40.50 0.25 -0.61% 40.50 25 40.60 1 0.00
2023-02-16 2465 6627000 3841 281987450 42.50 43.95 41.45 41.50 1.00 2.47% 41.50 78 41.55 1 0.00
2023-02-17 2465 1019000 650 42277350 41.25 41.70 41.00 41.70 0.20 0.48% 41.70 18 41.75 19 0.00
2023-02-20 2465 916000 580 38204950 42.25 42.25 41.50 41.90 0.20 0.48% 41.85 1 41.90 16 0.00
2023-02-21 2465 977000 645 40878450 42.55 42.60 41.50 41.60 0.30 -0.72% 41.60 5 41.70 5 0.00
2023-02-22 2465 905000 631 36835100 41.00 41.00 40.50 40.75 0.85 -2.04% 40.75 6 40.80 3 0.00
2023-02-23 2465 4284000 2705 179893150 41.95 42.80 41.25 41.30 0.55 1.35% 41.30 33 41.35 5 0.00
2023-02-24 2465 3261000 2103 137794450 42.50 43.50 41.30 41.55 0.25 0.61% 41.55 20 41.60 4 0.00
2023-03-01 2465 547000 392 22389100 41.55 41.55 40.55 40.90 0.65 -1.56% 40.90 2 40.95 1 0.00
2023-03-02 2465 424000 319 17365050 41.30 41.40 40.75 40.90 0.00 0% 40.90 22 41.00 13 0.00
2023-03-03 2465 762000 537 31443000 41.20 41.55 40.85 41.25 0.35 0.86% 41.20 13 41.25 2 0.00
2023-03-06 2465 840000 514 34959650 41.50 41.90 41.15 41.65 0.40 0.97% 41.60 24 41.75 5 0.00
2023-03-07 2465 467000 357 19471050 41.90 42.00 41.55 41.70 0.05 0.12% 41.65 6 41.75 1 0.00
2023-03-08 2465 752000 494 31086550 41.95 41.95 41.05 41.15 0.55 -1.32% 41.15 42 41.20 7 0.00
2023-03-09 2465 701000 514 28643700 41.35 41.35 40.60 40.75 0.40 -0.97% 40.75 1 40.80 4 0.00
2023-03-10 2465 1347000 939 53129800 40.30 40.30 39.05 39.20 1.55 -3.8% 39.20 11 39.30 3 0.00
2023-03-13 2465 999000 652 39266500 39.50 40.15 38.70 39.35 0.15 0.38% 39.35 7 39.40 9 0.00
2023-03-14 2465 4381000 2758 178696300 40.65 41.70 39.60 39.60 0.25 0.64% 39.60 12 39.65 12 0.00
2023-03-15 2465 854000 597 34191050 40.10 40.45 39.70 39.80 0.20 0.51% 39.80 8 39.85 2 0.00
2023-03-16 2465 1342000 886 51892350 39.40 39.45 38.10 38.20 1.60 -4.02% 38.20 15 38.25 12 0.00
2023-03-17 2465 590000 398 22915250 38.95 39.20 38.50 39.05 0.85 2.23% 39.00 6 39.05 7 0.00
2023-03-20 2465 1084000 729 43477050 40.60 40.80 39.65 39.70 0.65 1.66% 39.70 3 39.80 2 0.00
2023-03-21 2465 1080000 680 43566100 40.25 40.75 39.90 40.50 0.80 2.02% 40.45 11 40.50 6 0.00
2023-03-22 2465 919000 525 37451600 40.95 41.00 40.50 40.80 0.30 0.74% 40.75 18 40.80 8 0.00
2023-03-23 2465 513000 316 20815250 40.60 40.85 40.35 40.60 0.20 -0.49% 40.60 7 40.70 1 0.00
2023-03-24 2465 1127000 647 46396350 41.25 41.40 40.90 41.10 0.50 1.23% 41.05 21 41.10 16 0.00
2023-03-27 2465 888000 517 36600100 41.10 41.70 40.80 41.15 0.05 0.12% 41.15 10 41.20 2 0.00
2023-03-28 2465 811000 517 32689350 40.90 41.20 39.50 39.75 1.40 -3.4% 39.75 10 39.90 11 0.00
2023-03-29 2465 454000 284 18007350 39.95 40.20 39.30 39.40 0.35 -0.88% 39.40 6 39.45 1 0.00
2023-03-30 2465 365000 249 14533800 40.30 40.30 39.55 39.75 0.35 0.89% 39.75 1 39.85 7 0.00
2023-03-31 2465 339000 229 13390100 40.25 40.25 39.30 39.40 0.35 -0.88% 39.40 1 39.45 6 0.00
2023-04-06 2465 326000 231 12858950 39.75 39.75 38.75 39.70 0.30 0.76% 39.65 11 39.70 15 0.00
2023-04-07 2465 665000 443 26004900 39.30 39.35 39.00 39.00 0.70 -1.76% 39.00 93 39.05 3 0.00
2023-04-10 2465 466000 301 18070650 38.85 39.15 38.55 38.80 0.20 -0.51% 38.75 18 38.80 3 0.00
2023-04-11 2465 923000 599 36558250 39.50 40.00 39.10 39.40 0.60 1.55% 39.40 18 39.45 16 0.00
2023-04-12 2465 3102000 2007 126234600 40.30 41.40 40.15 40.25 0.85 2.16% 40.20 23 40.25 24 0.00
2023-04-13 2465 796000 571 31339700 40.05 40.05 39.10 39.15 1.10 -2.73% 39.10 35 39.15 3 0.00
2023-04-14 2465 368000 245 14432250 39.80 39.80 39.05 39.15 0.00 0% 39.10 31 39.15 3 0.00
2023-04-17 2465 367000 253 14319500 39.35 39.35 38.80 39.00 0.15 -0.38% 39.00 20 39.05 3 0.00
2023-04-18 2465 395000 263 15426850 39.10 39.50 38.90 38.90 0.10 -0.26% 38.90 3 38.95 1 0.00
2023-04-19 2465 372000 278 14403850 39.00 39.00 38.60 38.70 0.20 -0.51% 38.65 13 38.70 5 0.00
2023-04-20 2465 369000 262 14129500 38.90 38.95 38.15 38.20 0.50 -1.29% 38.20 3 38.25 2 0.00
2023-04-21 2465 726000 453 27146550 38.10 38.30 36.80 37.00 1.20 -3.14% 36.95 8 37.00 2 0.00
2023-04-24 2465 364000 221 13450850 36.95 37.35 36.70 36.85 0.15 -0.41% 36.85 1 37.00 1 0.00
2023-04-25 2465 421000 299 15340950 36.85 37.15 36.00 36.05 0.80 -2.17% 36.05 20 36.20 2 0.00
2023-04-26 2465 227000 138 8212100 36.20 36.55 35.90 36.45 0.40 1.11% 36.40 6 36.45 3 0.00
2023-04-27 2465 172000 135 6320100 37.00 37.00 36.30 36.95 0.50 1.37% 36.90 1 36.95 15 0.00
2023-04-28 2465 128000 111 4774350 37.50 37.50 37.15 37.25 0.30 0.81% 37.25 6 37.30 7 0.00
2023-05-02 2465 191000 121 7117250 37.10 37.70 36.90 37.20 0.05 -0.13% 37.15 6 37.20 6 0.00
2023-05-03 2465 148000 127 5474900 37.65 37.65 36.75 36.75 0.45 -1.21% 36.75 3 36.85 2 0.00
2023-05-04 2465 218000 160 7922250 36.75 37.00 36.10 36.20 0.55 -1.5% 36.20 2 36.35 2 0.00
2023-05-05 2465 161000 118 5886250 36.55 37.50 36.20 36.30 0.10 0.28% 36.30 6 36.40 2 0.00
2023-05-08 2465 242000 150 8803100 37.15 37.15 36.05 36.20 0.10 -0.28% 36.10 25 36.20 26 0.00
2023-05-09 2465 366000 220 12961100 36.10 36.15 35.10 35.10 1.10 -3.04% 35.10 27 35.15 6 0.00
2023-05-10 2465 145000 102 5097350 35.00 35.50 34.75 35.45 0.35 1% 35.30 7 35.45 1 0.00
2023-05-11 2465 211000 147 7317800 35.45 35.45 34.15 34.15 1.30 -3.67% 34.15 20 34.35 1 0.00
2023-05-12 2465 324000 206 10871200 33.20 33.80 33.20 33.80 0.35 -1.02% 33.80 10 33.90 1 0.00
2023-05-15 2465 173000 128 5889300 33.95 34.55 33.80 34.00 0.20 0.59% 34.00 1 34.10 18 0.00
2023-05-16 2465 110000 78 3759100 34.05 34.40 34.05 34.10 0.10 0.29% 34.10 5 34.20 5 0.00
2023-05-17 2465 197203 189 6733912 34.30 34.30 34.00 34.25 0.15 0.44% 34.20 1 34.25 8 0.00
2023-05-18 2465 172000 133 5944850 34.50 34.80 34.20 34.65 0.40 1.17% 34.50 1 34.65 1 0.00
2023-05-19 2465 335000 240 11741700 34.90 35.80 34.55 34.65 0.00 0% 34.65 2 34.95 1 0.00
2023-05-22 2465 220000 164 7736550 34.65 35.55 34.65 35.55 0.90 2.6% 35.50 8 35.55 10 0.00
2023-05-23 2465 239000 190 8595200 35.55 36.30 35.10 36.05 0.50 1.41% 36.05 4 36.10 3 0.00
2023-05-24 2465 176000 125 6312700 36.30 36.30 35.60 35.95 0.10 -0.28% 35.95 1 36.00 2 0.00
2023-05-25 2465 1161000 787 43601950 36.30 38.05 36.30 37.85 1.90 5.29% 37.85 5 37.90 11 0.00
2023-05-26 2465 1544000 1030 60129600 38.55 39.80 38.00 38.30 0.45 1.19% 38.25 9 38.35 13 0.00
2023-05-29 2465 886000 624 33771100 38.30 39.10 37.20 38.30 0.00 0% 38.30 2 38.35 2 0.00
2023-05-30 2465 2651000 1834 106885950 38.10 41.40 37.40 40.45 2.15 5.61% 40.40 2 40.45 1 0.00
2023-05-31 2465 1361000 938 53494050 39.00 40.60 38.60 39.25 1.20 -2.97% 39.25 4 39.30 2 0.00
2023-06-01 2465 845000 578 32321650 38.80 39.00 38.00 38.10 1.15 -2.93% 38.10 39 38.15 2 0.00
2023-06-02 2465 740000 492 28537550 38.50 39.15 38.05 38.80 0.70 1.84% 38.75 6 38.80 9 0.00
2023-06-05 2465 493000 384 19029700 38.70 39.20 38.25 38.40 0.40 -1.03% 38.40 7 38.55 2 0.00
2023-06-06 2465 473000 376 17828450 38.60 38.60 37.50 37.60 0.80 -2.08% 37.60 1 37.65 1 0.00
2023-06-07 2465 233000 178 8831700 37.90 38.50 37.60 37.90 0.30 0.8% 37.80 4 37.95 1 0.00
2023-06-08 2465 410000 292 15253400 37.80 37.80 37.00 37.00 0.90 -2.37% 37.00 136 37.10 4 0.00
2023-06-09 2465 426000 311 16112250 37.00 38.30 37.00 37.80 0.80 2.16% 37.75 1 37.80 1 0.00
2023-06-12 2465 538000 402 20663100 38.00 38.95 37.80 38.20 0.40 1.06% 38.15 5 38.25 3 0.00
2023-06-13 2465 386000 280 14658700 38.25 38.80 37.65 37.75 0.45 -1.18% 37.75 15 37.90 2 0.00
2023-06-14 2465 311000 233 11628200 37.60 37.60 37.20 37.30 0.45 -1.19% 37.25 16 37.40 2 0.00
2023-06-15 2465 303000 213 11238800 37.35 37.45 37.00 37.05 0.25 -0.67% 37.00 69 37.05 1 0.00
2023-06-16 2465 273000 216 10098600 37.10 37.25 36.80 37.00 0.05 -0.13% 36.95 9 37.10 8 0.00
2023-06-19 2465 270000 181 9956000 37.15 37.15 36.80 36.85 0.15 -0.41% 36.85 20 36.90 2 0.00
2023-06-20 2465 166000 113 6129300 36.80 37.15 36.80 36.80 0.05 -0.14% 36.80 16 36.90 2 0.00
2023-06-21 2465 270000 187 10030800 36.95 37.50 36.80 37.25 0.45 1.22% 37.05 1 37.25 2 0.00
2023-06-26 2465 245000 150 9062600 37.50 37.50 36.80 36.80 0.45 -1.21% 36.80 23 36.85 3 0.00
2023-06-27 2465 241000 193 8791250 36.70 36.75 36.20 36.20 0.60 -1.63% 36.15 6 36.25 1 0.00
2023-06-28 2465 233000 187 8371000 36.00 36.45 35.70 35.70 0.50 -1.38% 35.70 12 35.80 1 0.00
2023-06-29 2465 134000 120 4793050 35.70 36.05 35.60 35.65 0.05 -0.14% 35.60 18 35.70 1 0.00
2023-06-30 2465 134000 102 4779050 35.65 36.05 35.50 35.85 0.20 0.56% 35.80 7 35.90 2 0.00
2023-07-03 2465 386000 282 14260650 36.30 37.30 36.05 37.10 1.25 3.49% 37.00 4 37.10 6 0.00
2023-07-04 2465 228000 189 8419450 37.30 37.50 36.50 36.90 0.20 -0.54% 36.90 3 36.95 1 0.00
2023-07-05 2465 209000 143 7638400 36.90 36.90 36.45 36.55 0.35 -0.95% 36.50 9 36.70 4 0.00
2023-07-06 2465 155000 122 5629500 36.30 36.60 36.10 36.10 0.45 -1.23% 36.10 33 36.30 1 0.00
2023-07-07 2465 271000 184 9587750 35.85 35.85 35.05 35.30 0.80 -2.22% 35.30 5 35.35 2 0.00
2023-07-10 2465 128000 90 4517400 35.30 35.95 35.15 35.20 0.10 -0.28% 35.20 1 35.30 6 0.00
2023-07-11 2465 191000 161 6747350 35.20 36.15 35.00 35.35 0.15 0.43% 35.35 3 35.65 1 0.00
2023-07-12 2465 343000 241 11852250 35.15 35.60 33.85 34.50 0.85 -2.4% 34.50 4 34.60 1 0.00
2023-07-13 2465 342000 227 11695100 35.10 35.10 34.00 34.00 0.50 -1.45% 34.00 86 34.05 2 0.00
2023-07-14 2465 1287000 792 46862850 34.00 37.40 34.00 37.40 3.40 10% 37.40 90 0.00 0 0.00
2023-07-18 2465 2692000 1669 107809850 40.25 41.25 38.30 38.70 1.45 3.48% 38.70 10 38.75 2 0.00
2023-07-19 2465 1715000 1101 68710600 40.70 40.70 39.15 39.90 1.20 3.1% 39.85 16 39.90 13 0.00
2023-07-20 2465 1389000 766 55725650 41.00 41.05 39.25 39.45 0.45 -1.13% 39.45 6 39.50 1 0.00
2023-07-21 2465 671000 441 25985700 38.50 39.45 38.05 38.60 0.85 -2.15% 38.60 9 38.80 6 0.00
2023-07-24 2465 800000 546 30041400 37.70 38.40 36.80 37.65 0.95 -2.46% 37.50 2 37.70 3 0.00
2023-07-25 2465 1458000 968 58123350 38.05 41.10 37.70 40.55 2.90 7.7% 40.50 6 40.55 5 0.00
2023-07-27 2465 452000 337 17281100 38.40 38.80 38.00 38.10 0.30 -6.04% 38.10 2 38.20 10 0.00
2023-07-28 2465 603000 389 22687600 38.10 38.15 37.30 37.30 0.80 -2.1% 37.30 35 37.35 2 0.00
2023-07-31 2465 526000 331 19462400 37.50 38.35 36.60 37.20 0.10 -0.27% 36.95 1 37.20 1 0.00
2023-08-01 2465 494000 291 18095650 37.50 37.50 36.40 36.40 0.80 -2.15% 36.40 5 36.70 1 0.00
2023-08-02 2465 770000 533 27249150 36.25 36.25 35.00 35.20 1.20 -3.3% 35.20 13 35.25 2 0.00
2023-08-04 2465 207000 167 7301950 35.00 35.95 34.50 35.40 0.20 0.57% 35.40 14 35.70 2 0.00
2023-08-07 2465 240000 169 8562700 35.50 36.20 35.00 36.00 0.60 1.69% 36.00 3 36.05 1 0.00
2023-08-08 2465 162000 122 5762300 36.45 36.45 35.35 35.40 0.60 -1.67% 35.40 14 35.50 6 0.00
2023-08-09 2465 2241000 1246 86661350 38.00 38.90 37.50 38.90 3.50 9.89% 38.90 6342 0.00 0 0.00
2023-08-10 2465 1947000 1241 74813500 38.50 39.50 37.30 38.05 0.85 -2.19% 38.05 2 38.10 6 0.00
2023-08-11 2465 991000 689 36487650 37.90 37.95 36.10 36.10 1.95 -5.12% 36.10 22 36.15 1 0.00
2023-08-14 2465 522000 356 18397050 35.30 36.05 35.00 35.05 1.05 -2.91% 35.05 15 35.20 1 0.00
2023-08-15 2465 336000 250 11909700 35.15 35.95 35.05 35.80 0.75 2.14% 35.80 2 35.85 1 0.00
2023-08-16 2465 172000 127 6090650 35.15 35.70 35.05 35.45 0.35 -0.98% 35.40 13 35.45 3 0.00
2023-08-17 2465 378000 270 13758250 35.15 36.95 35.15 36.70 1.25 3.53% 36.60 1 36.70 4 0.00
2023-08-18 2465 260000 203 9345000 36.70 36.70 35.60 35.70 1.00 -2.72% 35.60 25 35.70 5 0.00
2023-08-21 2465 134000 126 4825500 36.20 36.45 35.70 36.25 0.55 1.54% 36.05 1 36.25 1 0.00
2023-08-22 2465 300000 188 10933750 36.20 37.00 35.85 36.60 0.35 0.97% 36.55 1 36.60 2 0.00
2023-08-23 2465 219000 139 7937700 36.20 36.60 36.10 36.20 0.40 -1.09% 36.20 13 36.40 2 0.00
2023-08-24 2465 461000 314 17048750 37.10 37.50 36.25 36.40 0.20 0.55% 36.40 2 36.45 1 0.00
2023-08-25 2465 231000 164 8245900 36.00 36.00 35.50 35.60 0.80 -2.2% 35.60 29 35.65 1 0.00
2023-08-28 2465 172000 136 6158250 36.40 36.50 35.50 35.95 0.35 0.98% 35.60 2 36.00 22 0.00
2023-08-29 2465 124000 97 4419900 35.95 35.95 35.55 35.70 0.25 -0.7% 35.65 2 35.70 19 0.00
2023-08-30 2465 584000 358 21311050 37.30 37.50 35.40 35.85 0.15 0.42% 35.85 2 35.90 2 0.00
2023-08-31 2465 266000 185 9473500 35.85 35.85 35.50 35.65 0.20 -0.56% 35.60 16 35.75 1 0.00
2023-09-01 2465 156000 119 5581050 35.65 35.90 35.60 35.75 0.10 0.28% 35.70 10 35.75 4 0.00
2023-09-04 2465 83000 73 2969550 35.75 35.95 35.65 35.85 0.10 0.28% 35.85 4 35.90 2 0.00
2023-09-05 2465 136000 103 4899650 35.85 36.20 35.85 36.00 0.15 0.42% 35.95 6 36.05 4 0.00
2023-09-06 2465 135000 103 4853900 36.00 36.05 35.80 35.95 0.05 -0.14% 35.95 7 36.00 2 0.00
2023-09-07 2465 213000 155 7731600 36.10 36.45 35.95 36.25 0.30 0.83% 36.20 2 36.35 5 0.00
2023-09-08 2465 118000 79 4225950 36.25 36.25 35.70 35.80 0.45 -1.24% 35.80 5 35.90 1 0.00
2023-09-11 2465 256000 186 9067100 35.65 35.85 35.20 35.30 0.50 -1.4% 35.30 14 35.50 1 0.00
2023-09-12 2465 206000 143 7260550 35.30 35.35 35.10 35.15 0.15 -0.42% 35.15 2 35.25 10 0.00
2023-09-13 2465 62000 43 2192250 35.95 35.95 35.15 35.35 0.20 0.57% 35.35 1 35.50 4 0.00
2023-09-14 2465 89000 69 3180450 35.55 35.80 35.55 35.75 0.40 1.13% 35.75 1 35.80 3 0.00
2023-09-15 2465 327000 186 11854700 36.20 36.50 36.00 36.15 0.40 1.12% 36.15 2 36.20 11 0.00
2023-09-18 2465 1202000 768 45122900 37.00 38.10 36.20 37.80 1.65 4.56% 37.80 15 37.85 3 0.00
2023-09-19 2465 746000 485 28132350 37.80 38.20 37.05 38.05 0.25 0.66% 37.90 3 38.05 1 0.00
2023-09-20 2465 460000 281 17425500 38.15 38.55 37.10 37.15 0.90 -2.37% 37.15 1 37.20 18 0.00
2023-09-21 2465 183000 124 6715600 37.00 37.00 36.50 36.75 0.40 -1.08% 36.75 2 36.80 1 0.00
2023-09-22 2465 110000 69 4008550 36.30 36.75 36.00 36.75 0.00 0% 36.75 3 36.90 4 0.00
2023-09-25 2465 126000 85 4660500 36.80 37.15 36.80 36.90 0.15 0.41% 36.90 44 37.00 6 0.00
2023-09-26 2465 173000 101 6418650 37.10 37.20 37.00 37.00 0.10 0.27% 37.00 7 37.05 4 0.00
2023-09-27 2465 73000 53 2684100 37.00 37.00 36.60 36.90 0.10 -0.27% 36.80 7 36.90 2 0.00
2023-09-28 2465 97000 66 3583650 37.25 37.25 36.85 36.90 0.00 0% 36.90 4 37.00 4 0.00
2023-10-02 2465 418000 263 15827500 37.00 38.30 37.00 38.25 1.35 3.66% 38.20 3 38.25 7 0.00
2023-10-03 2465 187000 115 7093650 37.80 38.10 37.60 37.80 0.45 -1.18% 37.80 4 37.90 5 0.00
2023-10-04 2465 1233000 766 47980250 37.95 39.85 37.25 39.40 1.60 4.23% 39.35 1 39.40 4 0.00
2023-10-05 2465 866000 621 33901250 39.70 39.80 38.65 38.80 0.60 -1.52% 38.80 4 38.85 2 0.00
2023-10-06 2465 4548000 2089 189798350 38.90 42.65 38.90 42.65 3.85 9.92% 42.65 5625 0.00 0 0.00
2023-10-11 2465 7071000 3459 320165400 45.00 46.90 43.15 46.90 4.25 9.96% 46.90 6466 0.00 0 0.00
2023-10-12 2465 8270000 4653 407001550 47.20 51.50 46.05 51.20 4.30 9.17% 51.10 8 51.20 36 0.00
2023-10-13 2465 6358000 3796 324081100 50.00 53.60 49.05 51.50 0.30 0.59% 51.50 10 51.60 4 0.00
2023-10-16 2465 3263000 2166 165583850 50.50 52.00 49.40 51.80 0.30 0.58% 51.70 5 51.80 15 0.00
2023-10-17 2465 5213000 3296 255017700 50.00 51.10 46.65 50.30 1.50 -2.9% 50.30 2 50.40 22 0.00
2023-10-18 2465 3630000 2395 167906050 47.50 48.40 45.30 45.30 5.00 -9.94% 0.00 0 45.30 40 0.00
2023-10-19 2465 4200000 2502 180634150 45.30 45.50 40.85 42.15 3.15 -6.95% 42.15 7 42.20 4 0.00
2023-10-20 2465 1827000 1193 74615150 41.40 41.75 39.50 40.40 1.75 -4.15% 40.40 4 40.65 2 0.00
2023-10-23 2465 1585000 835 68577800 41.35 44.40 40.60 44.40 4.00 9.9% 44.40 12732 0.00 0 0.00
2023-10-24 2465 1168000 555 56998400 48.80 48.80 48.80 48.80 4.40 9.91% 48.80 13007 0.00 0 0.00
2023-10-25 2465 8769452 4193 468658721 53.60 53.60 52.00 53.60 4.80 9.84% 53.60 1637 0.00 0 0.00
2023-10-26 2465 9683000 5732 527590000 49.90 58.50 49.00 57.60 4.00 7.46% 57.60 5 57.70 3 0.00
2023-10-27 2465 6200000 4060 348574400 55.10 58.50 54.00 57.00 0.60 -1.04% 57.00 70 57.10 5 0.00
2023-10-30 2465 5009000 3061 275129100 56.90 57.00 52.60 55.00 2.00 -3.51% 54.90 2 55.00 4 0.00
2023-10-31 2465 4495000 2750 246761700 55.70 56.70 52.50 52.50 2.50 -4.55% 52.50 10 52.90 1 0.00
2023-11-01 2465 1874000 1294 98004700 52.50 53.80 51.10 51.60 0.90 -1.71% 51.60 21 51.80 6 0.00
2023-11-02 2465 4171000 2655 228161300 53.80 56.40 52.20 55.30 3.70 7.17% 55.20 6 55.30 5 0.00
2023-11-03 2465 2715000 1870 147059600 54.50 55.50 53.00 53.60 1.70 -3.07% 53.60 41 53.70 2 0.00
2023-11-06 2465 2451000 1525 133678100 54.00 55.30 53.50 54.30 0.70 1.31% 54.30 14 54.40 11 0.00
2023-11-07 2465 2199000 1561 117742100 54.40 55.30 52.50 52.70 1.60 -2.95% 52.70 6 52.80 3 0.00
2023-11-08 2465 1740000 1211 91511600 52.30 54.20 51.60 51.80 0.90 -1.71% 51.80 19 52.00 6 0.00
2023-11-09 2465 5406000 2573 302522500 53.40 56.90 53.40 56.90 5.10 9.85% 56.90 17270 0.00 0 0.00
2023-11-10 2465 4265000 2788 234575000 56.30 56.30 53.80 54.60 2.30 -4.04% 54.50 65 54.60 3 0.00
2023-11-13 2465 3131000 1824 168627100 54.60 55.70 51.90 55.50 0.90 1.65% 55.50 7 55.60 65 0.00
2023-11-14 2465 4416000 2665 248316000 55.80 58.00 55.10 55.50 0.00 0% 55.50 28 55.60 5 0.00
2023-11-15 2465 6655000 4240 390161500 56.50 61.00 55.30 60.00 4.50 8.11% 60.00 18 60.10 3 0.00
2023-11-16 2465 3628000 2609 214013300 60.10 60.10 58.00 59.00 1.00 -1.67% 59.00 2 59.10 26 0.00
2023-11-17 2465 3210000 2185 184303800 59.00 59.10 56.40 58.00 1.00 -1.69% 58.00 121 58.10 1 0.00
2023-11-20 2465 1540000 1124 89326600 58.50 58.80 57.00 58.60 0.60 1.03% 58.50 2 58.60 3 0.00
2023-11-21 2465 4441000 3145 269927200 59.50 62.80 59.50 59.50 0.90 1.54% 59.50 143 59.60 2 0.00
2023-11-22 2465 2471000 1719 142789900 58.30 58.50 57.00 57.70 1.80 -3.03% 57.70 1 57.80 2 0.00
2023-11-23 2465 2385000 1744 134763300 58.00 58.20 55.80 55.80 1.90 -3.29% 55.70 51 55.80 1 0.00
2023-11-24 2465 1530000 1097 83395300 56.10 56.10 53.60 54.20 1.60 -2.87% 54.20 19 54.30 2 0.00
2023-11-27 2465 1442000 997 76860000 54.80 55.00 52.60 52.60 1.60 -2.95% 52.60 24 52.70 1 0.00
2023-11-28 2465 1203000 770 64332400 53.30 54.40 52.70 54.40 1.80 3.42% 54.30 8 54.40 4 0.00
2023-11-29 2465 7457000 4108 441748500 55.50 59.80 54.50 59.80 5.40 9.93% 59.80 93 0.00 0 0.00
2023-11-30 2465 8221000 5060 513373500 59.00 64.50 58.60 63.60 3.80 6.35% 63.50 57 63.60 1 0.00
2023-12-01 2465 3386000 2277 210984900 63.20 63.50 61.20 62.10 1.50 -2.36% 62.10 26 62.20 13 0.00
2023-12-04 2465 4358000 2787 277674300 63.40 66.00 62.40 62.50 0.40 0.64% 62.50 11 62.60 1 0.00
2023-12-05 2465 3718000 2483 238893800 62.40 66.00 62.40 63.20 0.70 1.12% 63.10 26 63.20 3 0.00
2023-12-06 2465 9291000 5467 634584400 65.20 69.50 64.20 69.50 6.30 9.97% 69.50 211 0.00 0 0.00
2023-12-07 2465 5071000 3192 340385100 68.00 68.80 66.10 66.70 2.80 -4.03% 66.70 7 66.90 10 0.00
2023-12-08 2465 4311000 2709 283142200 65.80 68.10 64.10 65.80 0.90 -1.35% 65.70 1 65.80 3 0.00
2023-12-11 2465 4416000 2771 298739100 67.00 69.50 66.10 66.70 0.90 1.37% 66.70 2 66.80 30 0.00
2023-12-12 2465 2538000 1702 164787700 66.10 66.70 64.00 64.90 1.80 -2.7% 64.90 54 65.00 6 0.00
2023-12-13 2465 8479000 4822 593789100 66.10 71.30 66.10 70.30 5.40 8.32% 70.30 2 70.50 1 0.00
2023-12-14 2465 5547000 3574 388418800 70.10 72.80 67.60 71.40 1.10 1.56% 71.30 32 71.40 21 0.00
2023-12-15 2465 3136000 2282 216571900 71.80 71.80 68.00 68.00 3.40 -4.76% 68.00 7 68.20 2 0.00
2023-12-18 2465 2018000 1266 138231500 67.70 69.50 66.50 69.20 1.20 1.76% 69.10 2 69.20 17 0.00
2023-12-19 2465 5576000 3607 368963800 69.50 69.70 64.20 66.50 2.70 -3.9% 66.50 14 66.60 4 0.00
2023-12-20 2465 1784000 1189 119195200 66.00 68.00 66.00 66.30 0.20 -0.3% 66.30 24 66.60 3 0.00
2023-12-21 2465 1174000 805 76971800 65.00 66.50 64.60 65.40 0.90 -1.36% 65.40 22 65.70 2 0.00
2023-12-22 2465 3116000 2102 211643700 66.00 70.00 65.50 68.50 3.10 4.74% 68.50 14 68.60 9 0.00
2023-12-25 2465 1878000 1318 127069800 69.00 69.50 66.90 66.90 1.60 -2.34% 66.90 27 67.00 5 0.00
2023-12-26 2465 1527000 1045 103650700 66.20 68.60 66.20 68.60 1.70 2.54% 68.50 3 68.60 59 0.00
2023-12-27 2465 1616000 1155 109277900 69.30 69.40 66.90 67.20 1.40 -2.04% 67.20 23 67.40 4 0.00
2023-12-28 2465 2389000 1634 162170700 68.60 69.40 67.00 67.20 0.00 0% 67.20 27 67.50 1 0.00
2023-12-29 2465 4386000 2918 281359000 67.20 67.50 62.80 63.40 3.80 -5.65% 63.40 33 63.50 5 0.00