華新科(2492)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　　79.20
0
0%		80.90
1.7
2.15%		81.00
0.1
0.12%		82.40
1.4
1.73%		 　85.60
3.2
3.88%		86.00
0.4
0.47%		85.60
-0.4
-0.47%		85.80
0.2
0.23%		84.10
-1.7
-1.98%		 　84.50
0.4
0.48%		84.00
-0.5
-0.59%		 　　　　　　　　　　　87.70
3.7
4.4%		89.90
2.2
2.51%		84.66
2 月98.80
8.9
9.9%		101.50
2.7
2.73%		100.00
-1.5
-1.48%		 　98.70
-1.3
-1.3%		98.50
-0.2
-0.2%		98.70
0.2
0.2%		94.80
-3.9
-3.95%		93.00
-1.8
-1.9%		 　93.70
0.7
0.75%		95.70
2
2.13%		93.90
-1.8
-1.88%		100.50
6.6
7.03%		101.00
0.5
0.5%		 　100.50
-0.5
-0.5%		101.00
0.5
0.5%		98.10
-2.9
-2.87%		101.00
2.9
2.96%		100.50
-0.5
-0.5%		 97.95
3 月97.10
-3.4
-3.38%		95.90
-1.2
-1.24%		97.60
1.7
1.77%		 　102.00
4.4
4.51%		102.00
0
0%		100.50
-1.5
-1.47%		98.70
-1.8
-1.79%		95.30
-3.4
-3.44%		 　95.00
-0.3
-0.31%		93.50
-1.5
-1.58%		94.70
1.2
1.28%		92.90
-1.8
-1.9%		92.90
0
0%		 　94.10
1.2
1.29%		94.20
0.1
0.11%		95.20
1
1.06%		96.20
1
1.05%		98.00
1.8
1.87%		 　96.60
-1.4
-1.43%		94.80
-1.8
-1.86%		94.10
-0.7
-0.74%		95.50
1.4
1.49%		96.70
1.2
1.26%		96.34
4 月 　　　　94.70
-2
-2.07%		94.70
0
0%		 　100.00
5.3
5.6%		102.50
2.5
2.5%		110.00
7.5
7.32%		109.00
-1
-0.91%		110.50
1.5
1.38%		 　107.00
-3.5
-3.17%		106.00
-1
-0.93%		103.00
-3
-2.83%		102.00
-1
-0.97%		97.10
-4.9
-4.8%		 　96.70
-0.4
-0.41%		93.30
-3.4
-3.52%		94.00
0.7
0.75%		93.70
-0.3
-0.32%		95.40
1.7
1.81%		 99.82
5 月　95.90
0.5
0.52%		94.60
-1.3
-1.36%		94.30
-0.3
-0.32%		102.00
7.7
8.17%		 　99.80
-2.2
-2.16%		99.00
-0.8
-0.8%		98.70
-0.3
-0.3%		96.60
-2.1
-2.13%		95.70
-0.9
-0.93%		 　95.20
-0.5
-0.52%		98.20
3
3.15%		98.40
0.2
0.2%		100.00
1.6
1.63%		98.60
-1.4
-1.4%		 　100.50
1.9
1.93%		100.00
-0.5
-0.5%		100.00
0
0%		99.50
-0.5
-0.5%		100.50
1
1.01%		 　101.00
0.5
0.5%		100.00
-1
-0.99%		104.00
4
4%		98.81
6 月102.50
-1.5
-1.44%		105.50
3
2.93%		 　104.50
-1
-0.95%		99.00
-5.5
-5.26%		99.10
0.1
0.1%		95.10
-4
-4.04%		96.10
1
1.05%		 　94.80
-1.3
-1.35%		96.10
1.3
1.37%		95.70
-0.4
-0.42%		96.80
1.1
1.15%		95.80
-1
-1.03%		 　95.30
-0.5
-0.52%		94.80
-0.5
-0.52%		94.90
0.1
0.11%		 　　　94.80
-0.1
-0.11%		93.60
-1.2
-1.27%		93.70
0.1
0.11%		96.80
3.1
3.31%		95.40
-1.4
-1.45%		 97.05
7 月　　96.50
1.1
1.15%		96.60
0.1
0.1%		96.10
-0.5
-0.52%		94.80
-1.3
-1.35%		94.70
-0.1
-0.11%		 　94.30
-0.4
-0.42%		96.60
2.3
2.44%		95.60
-1
-1.04%		96.40
0.8
0.84%		97.90
1.5
1.56%		 　　99.30
1.4
1.43%		98.50
-0.8
-0.81%		99.80
1.3
1.32%		97.30
-2.5
-2.51%		 　94.10
-3.2
-3.29%		95.00
0.9
0.96%		 95.90
0.9
0.95%		95.70
-0.2
-0.21%		 94.90
-0.8
-0.84%		96.14
8 月94.70
-0.2
-0.21%		93.30
-1.4
-1.48%		 93.00
-0.3
-0.32%		 　92.70
-0.3
-0.32%		91.30
-1.4
-1.51%		90.30
-1
-1.1%		90.00
-0.3
-0.33%		91.50
1.5
1.67%		 　91.10
-0.4
-0.44%		91.10
0
0%		91.30
0.2
0.22%		94.00
2.7
2.96%		94.50
0.5
0.53%		 　94.90
0.4
0.42%		96.30
1.4
1.48%		95.50
-0.8
-0.83%		95.40
-0.1
-0.1%		95.00
-0.4
-0.42%		 　94.90
-0.1
-0.11%		95.80
0.9
0.95%		95.90
0.1
0.1%		98.60
2.7
2.82%		93.62
9 月108.00
9.4
9.53%		 　107.00
-1
-0.93%		107.50
0.5
0.47%		111.00
3.5
3.26%		106.50
-4.5
-4.05%		106.00
-0.5
-0.47%		 　105.00
-1
-0.94%		106.00
1
0.95%		105.50
-0.5
-0.47%		107.00
1.5
1.42%		108.00
1
0.93%		 　108.00
0
0%		106.00
-2
-1.85%		103.50
-2.5
-2.36%		99.60
-3.9
-3.77%		103.50
3.9
3.92%		 　103.00
-0.5
-0.48%		101.50
-1.5
-1.46%		102.00
0.5
0.49%		102.50
0.5
0.49%		 105.21
10 月　103.50
1
0.98%		100.50
-3
-2.9%		99.30
-1.2
-1.19%		100.00
0.7
0.7%		99.90
-0.1
-0.1%		 　　　102.00
2.1
2.1%		108.00
6
5.88%		108.00
0
0%		 　108.50
0.5
0.46%		107.00
-1.5
-1.38%		105.50
-1.5
-1.4%		106.00
0.5
0.47%		106.50
0.5
0.47%		 　106.50
0
0%		108.50
2
1.88%		107.50
-1
-0.92%		103.50
-4
-3.72%		103.00
-0.5
-0.48%		 　104.50
1.5
1.46%		104.50
0
0%		104.76
11 月111.00
6.5
6.22%		118.50
7.5
6.76%		122.00
3.5
2.95%		 　123.50
1.5
1.23%		124.50
1
0.81%		123.50
-1
-0.8%		124.00
0.5
0.4%		121.50
-2.5
-2.02%		 　121.50
0
0%		116.50
-5
-4.12%		117.00
0.5
0.43%		117.00
0
0%		119.50
2.5
2.14%		 　116.00
-3.5
-2.93%		116.50
0.5
0.43%		120.00
3.5
3%		122.00
2
1.67%		124.00
2
1.64%		 　120.00
-4
-3.23%		127.00
7
5.83%		139.50
12.5
9.84%		136.50
-3
-2.15%		 122.31
12 月140.00
3.5
2.56%		 　140.50
0.5
0.36%		136.50
-4
-2.85%		134.00
-2.5
-1.83%		133.00
-1
-0.75%		132.50
-0.5
-0.38%		 　134.50
2
1.51%		132.00
-2.5
-1.86%		132.50
0.5
0.38%		134.00
1.5
1.13%		130.50
-3.5
-2.61%		 　128.50
-2
-1.53%		125.00
-3.5
-2.72%		124.50
-0.5
-0.4%		123.50
-1
-0.8%		122.00
-1.5
-1.21%		 　124.00
2
1.64%		122.50
-1.5
-1.21%		122.00
-0.5
-0.41%		123.00
1
0.82%		123.00
0
0%		　　129.82

說明:最高漲幅:9.9%最低跌幅:-5.26% 最高價:140.50最低價:79.20平均價:102.73,灰色底表示週末,漲135天(265.2)元,跌150天(-235.3)元,平盤16天
10%=3,8%=1,7%=3,6%=5,5%=2,4%=6,3%=14,2%=22,1%=50,0%=45,-0%=2,-1%=7,-2%=21,-3%=24,-4%=37,-5%=59,

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 2492 545000 437 43061500 78.80 79.60 78.20 79.20 0.20 0% 79.10 6 79.20 6 12.45
2023-01-04 2492 1224000 912 98634800 79.50 81.00 79.50 80.90 1.70 2.15% 80.80 18 80.90 10 12.72
2023-01-05 2492 1095000 773 89303300 81.40 82.20 81.00 81.00 0.10 0.12% 81.00 11 81.10 10 12.74
2023-01-06 2492 1530000 1033 125532400 81.20 82.70 80.50 82.40 1.40 1.73% 82.30 18 82.40 6 12.96
2023-01-09 2492 3030000 2229 256912200 83.70 85.60 83.50 85.60 3.20 3.88% 85.50 4 85.60 13 13.46
2023-01-10 2492 1643000 1217 140556200 86.00 86.00 84.80 86.00 0.40 0.47% 85.90 1 86.00 116 13.52
2023-01-11 2492 1096000 811 93859900 86.90 86.90 85.00 85.60 0.40 -0.47% 85.60 9 85.70 7 13.46
2023-01-12 2492 1421000 916 122035300 85.80 86.40 85.20 85.80 0.20 0.23% 85.80 38 85.90 2 13.49
2023-01-13 2492 1061000 769 90067000 86.80 86.80 84.00 84.10 1.70 -1.98% 84.00 28 84.10 2 13.22
2023-01-16 2492 1036000 771 88193500 84.90 85.80 84.30 84.50 0.40 0.48% 84.40 10 84.50 4 13.29
2023-01-17 2492 759000 572 63629300 84.50 84.50 83.20 84.00 0.50 -0.59% 84.00 51 84.10 12 13.21
2023-01-30 2492 2667000 1869 232139900 86.50 87.70 85.60 87.70 3.70 4.4% 87.60 4 87.70 4 13.79
2023-01-31 2492 3637000 2315 323653800 87.70 90.00 87.60 89.90 2.20 2.51% 89.90 20 90.00 258 14.14
2023-02-01 2492 12852000 8545 1231884200 91.00 98.80 90.50 98.80 8.90 9.9% 98.80 5107 0.00 0 15.53
2023-02-02 2492 14809000 10076 1501889900 102.50 104.50 99.00 101.50 2.70 2.73% 101.00 94 101.50 200 15.96
2023-02-03 2492 4008000 2724 403828400 100.50 102.00 99.90 100.00 1.50 -1.48% 99.90 34 100.00 75 15.72
2023-02-06 2492 3186000 2292 315723700 99.30 101.00 98.30 98.70 1.30 -1.3% 98.60 23 98.70 5 15.52
2023-02-07 2492 1969000 1535 193074500 98.20 98.70 97.00 98.50 0.20 -0.2% 98.40 4 98.50 85 15.49
2023-02-08 2492 2825000 1981 279508500 99.10 99.90 98.30 98.70 0.20 0.2% 98.60 45 98.70 8 15.52
2023-02-09 2492 6187000 4291 589977000 97.70 97.70 94.40 94.80 3.90 -3.95% 94.70 93 94.80 32 14.91
2023-02-10 2492 2201000 1621 206274200 94.80 94.80 93.00 93.00 1.80 -1.9% 93.00 86 93.10 1 14.62
2023-02-13 2492 1549000 1207 143537300 92.60 93.70 91.60 93.70 0.70 0.75% 93.50 6 93.70 16 14.73
2023-02-14 2492 4390000 3156 416798100 94.10 95.80 93.50 95.70 2.00 2.13% 95.60 60 95.70 47 15.05
2023-02-15 2492 3038000 2210 286739200 95.50 96.00 93.40 93.90 1.80 -1.88% 93.80 12 93.90 15 14.76
2023-02-16 2492 11750000 8353 1164388900 94.50 100.50 94.30 100.50 6.60 7.03% 100.00 22 100.50 209 15.80
2023-02-17 2492 8523000 5871 855039000 99.50 102.50 98.60 101.00 0.50 0.5% 101.00 75 101.50 192 15.88
2023-02-20 2492 3909000 2624 395343500 101.50 102.50 100.00 100.50 0.50 -0.5% 100.50 44 101.00 91 15.80
2023-02-21 2492 2423000 1718 245545500 102.00 102.50 100.50 101.00 0.50 0.5% 100.50 151 101.00 46 15.88
2023-02-22 2492 3695000 2647 364603200 99.50 99.80 98.10 98.10 2.90 -2.87% 98.10 76 98.20 6 15.42
2023-02-23 2492 2859000 1919 286205300 99.00 101.50 98.70 101.00 2.90 2.96% 100.50 92 101.00 37 15.88
2023-02-24 2492 3845000 2290 386304600 101.00 101.50 99.40 100.50 0.50 -0.5% 100.00 148 100.50 2 15.80
2023-03-01 2492 5125000 3752 498590600 99.60 99.70 95.80 97.10 3.40 -3.38% 97.10 7 97.30 9 15.27
2023-03-02 2492 2590000 1857 249913400 97.80 98.50 95.90 95.90 1.20 -1.24% 95.90 52 96.00 5 28.21
2023-03-03 2492 2646000 2007 259155000 97.10 98.70 97.00 97.60 1.70 1.77% 97.50 86 97.60 11 28.71
2023-03-06 2492 4155000 2764 418013200 98.80 102.00 98.70 102.00 4.40 4.51% 101.50 131 102.00 116 30.00
2023-03-07 2492 3001000 2013 306282000 102.50 103.00 101.00 102.00 0.00 0% 102.00 30 102.50 193 30.00
2023-03-08 2492 2234000 1414 225337000 100.50 102.00 100.00 100.50 1.50 -1.47% 100.50 136 101.00 32 29.56
2023-03-09 2492 2715000 1962 270168400 101.50 101.50 98.30 98.70 1.80 -1.79% 98.70 46 98.80 2 29.03
2023-03-10 2492 3891000 2808 373184800 97.50 97.60 94.50 95.30 3.40 -3.44% 95.20 4 95.30 4 28.03
2023-03-13 2492 1532000 1182 144569300 94.50 95.50 93.20 95.00 0.30 -0.31% 95.00 14 95.10 3 27.94
2023-03-14 2492 1227000 946 114988500 94.20 94.30 93.20 93.50 1.50 -1.58% 93.50 51 93.60 4 27.50
2023-03-15 2492 2352000 1605 222598900 94.70 95.50 93.90 94.70 1.20 1.28% 94.70 11 94.80 15 27.85
2023-03-16 2492 2676000 1932 249359600 94.30 95.10 91.70 92.90 1.80 -1.9% 92.80 1 92.90 2 27.32
2023-03-17 2492 2388000 1300 222139800 93.60 94.10 92.10 92.90 0.00 0% 92.90 20 93.00 2 27.32
2023-03-20 2492 916000 700 85982100 93.20 94.30 93.20 94.10 1.20 1.29% 94.10 8 94.20 40 27.68
2023-03-21 2492 692000 526 65490000 94.80 95.20 94.20 94.20 0.10 0.11% 94.20 20 94.30 10 27.71
2023-03-22 2492 848000 666 80546200 94.90 95.40 94.30 95.20 1.00 1.06% 95.20 15 95.30 29 28.00
2023-03-23 2492 2109000 1436 202855500 95.40 96.90 94.70 96.20 1.00 1.05% 96.20 14 96.30 8 28.29
2023-03-24 2492 2615000 1717 255403300 97.40 98.40 96.50 98.00 1.80 1.87% 97.90 2 98.00 26 28.82
2023-03-27 2492 1267000 986 122903600 98.00 98.30 96.50 96.60 1.40 -1.43% 96.50 55 96.60 10 28.41
2023-03-28 2492 1404000 1012 133967900 96.60 96.90 94.40 94.80 1.80 -1.86% 94.70 20 94.80 9 27.88
2023-03-29 2492 1150000 886 108196000 94.60 95.30 93.30 94.10 0.70 -0.74% 94.10 15 94.20 9 27.68
2023-03-30 2492 947000 711 90506200 95.00 96.30 95.00 95.50 1.40 1.49% 95.40 102 95.50 4 28.09
2023-03-31 2492 3251000 2554 317581800 95.90 99.00 95.50 96.70 1.20 1.26% 96.70 11 96.80 1 28.44
2023-04-06 2492 1863000 1444 176059100 96.70 96.70 93.50 94.70 2.00 -2.07% 94.70 17 94.80 25 27.85
2023-04-07 2492 986000 780 93122100 94.70 95.20 94.00 94.70 0.00 0% 94.70 11 94.80 4 27.85
2023-04-10 2492 10372000 7126 1046686100 96.20 103.50 96.20 100.00 5.30 5.6% 100.00 142 100.50 35 29.41
2023-04-11 2492 6181000 4089 629150000 101.50 103.00 100.00 102.50 2.50 2.5% 102.50 155 103.00 663 30.15
2023-04-12 2492 15393000 9361 1664777500 103.00 112.00 102.00 110.00 7.50 7.32% 110.00 50 110.50 179 32.35
2023-04-13 2492 12642000 8155 1393584500 110.50 113.00 107.50 109.00 1.00 -0.91% 109.00 113 109.50 142 32.06
2023-04-14 2492 9614000 6190 1066529000 111.50 113.50 108.00 110.50 1.50 1.38% 110.00 135 110.50 128 32.50
2023-04-17 2492 4991000 3589 539749500 111.50 111.50 106.50 107.00 3.50 -3.17% 107.00 97 107.50 59 31.47
2023-04-18 2492 4331000 2753 466131500 107.50 110.00 105.50 106.00 1.00 -0.93% 106.00 147 106.50 82 31.18
2023-04-19 2492 4009000 2672 419391000 107.50 108.00 102.50 103.00 3.00 -2.83% 103.00 193 103.50 58 30.29
2023-04-20 2492 3472000 2301 357958000 103.00 105.00 101.50 102.00 1.00 -0.97% 102.00 189 102.50 39 30.00
2023-04-21 2492 5674000 3715 562088800 102.50 103.50 97.00 97.10 4.90 -4.8% 97.10 26 97.20 9 28.56
2023-04-24 2492 2993000 1943 291822100 96.70 98.90 95.90 96.70 0.40 -0.41% 96.60 40 96.70 49 28.44
2023-04-25 2492 3808000 2774 357962400 97.00 97.40 92.20 93.30 3.40 -3.52% 93.30 11 93.40 48 27.44
2023-04-26 2492 2878000 1984 269905800 93.20 94.50 92.60 94.00 0.70 0.75% 94.00 2 94.10 33 27.65
2023-04-27 2492 1999000 1295 187326900 94.00 94.80 92.20 93.70 0.30 -0.32% 93.60 17 93.70 14 27.56
2023-04-28 2492 2877000 2021 275395800 95.60 96.80 95.00 95.40 1.70 1.81% 95.30 19 95.40 29 28.06
2023-05-02 2492 1360000 1094 130272400 95.70 96.30 94.60 95.90 0.50 0.52% 95.80 31 95.90 3 28.21
2023-05-03 2492 1315000 912 124708300 95.40 95.50 93.80 94.60 1.30 -1.36% 94.60 6 94.90 4 27.82
2023-05-04 2492 1317000 956 124085100 94.00 94.90 93.60 94.30 0.30 -0.32% 94.20 66 94.40 4 27.74
2023-05-05 2492 12315000 8610 1234763800 96.20 102.50 96.10 102.00 7.70 8.17% 102.00 31 102.50 216 30.00
2023-05-08 2492 9440000 6102 953943900 102.50 104.00 98.50 99.80 2.20 -2.16% 99.80 26 99.90 1 29.35
2023-05-09 2492 4164000 2905 412116000 99.70 101.00 97.60 99.00 0.80 -0.8% 99.00 23 99.10 16 29.12
2023-05-10 2492 2699000 1835 268071000 99.60 100.50 98.50 98.70 0.30 -0.3% 98.70 62 99.00 3 29.03
2023-05-11 2492 3309000 2381 324994600 99.60 100.50 96.60 96.60 2.10 -2.13% 96.60 20 96.70 27 28.41
2023-05-12 2492 2744000 1952 262560100 96.00 96.40 94.70 95.70 0.90 -0.93% 95.60 18 95.80 9 43.70
2023-05-15 2492 2758000 1779 260504600 95.20 95.40 93.80 95.20 0.50 -0.52% 95.10 17 95.20 29 43.47
2023-05-16 2492 3787000 2672 370164900 95.90 99.00 95.90 98.20 3.00 3.15% 98.10 43 98.20 14 44.84
2023-05-17 2492 2620094 3436 258934231 97.80 99.70 97.80 98.40 0.20 0.2% 98.30 26 98.40 5 44.93
2023-05-18 2492 3057000 2137 305208800 99.40 100.50 99.10 100.00 1.60 1.63% 100.00 143 100.50 333 45.66
2023-05-19 2492 2949000 2079 293762700 101.50 102.00 98.50 98.60 1.40 -1.4% 98.60 32 98.70 4 45.02
2023-05-22 2492 2476000 1725 247950000 99.00 101.00 99.00 100.50 1.90 1.93% 100.50 48 101.00 90 45.89
2023-05-23 2492 2127000 1410 212500600 101.00 101.00 99.00 100.00 0.50 -0.5% 100.00 4 100.50 78 45.66
2023-05-24 2492 1476000 1022 147022100 100.00 100.50 99.00 100.00 0.00 0% 99.90 13 100.00 4 45.66
2023-05-25 2492 1760000 1158 174876200 100.50 101.00 98.60 99.50 0.50 -0.5% 99.50 7 99.60 20 45.43
2023-05-26 2492 2494000 1507 249076000 100.00 100.50 99.10 100.50 1.00 1.01% 100.00 15 100.50 227 45.89
2023-05-29 2492 2210000 1473 222642500 101.50 101.50 100.00 101.00 0.50 0.5% 100.50 187 101.00 171 46.12
2023-05-30 2492 1743000 1111 174956700 102.00 102.00 99.80 100.00 1.00 -0.99% 100.00 46 100.50 17 45.66
2023-05-31 2492 5774000 3627 595924500 100.50 105.00 100.00 104.00 4.00 4% 103.50 165 104.00 141 47.49
2023-06-01 2492 2486000 1576 256391000 104.00 104.00 102.50 102.50 1.50 -1.44% 102.50 108 103.00 61 46.80
2023-06-02 2492 4444000 2847 466607500 104.00 106.00 103.50 105.50 3.00 2.93% 105.00 70 105.50 62 48.17
2023-06-05 2492 5031000 2400 527125500 106.50 106.50 102.50 104.50 1.00 -0.95% 104.00 741 104.50 34 47.72
2023-06-06 2492 5725000 3369 575764300 104.50 104.50 99.00 99.00 5.50 -5.26% 99.00 135 99.10 4 45.21
2023-06-07 2492 3695000 2378 366265700 99.40 99.80 98.20 99.10 0.10 0.1% 99.10 26 99.20 4 45.25
2023-06-08 2492 6479000 4780 621639700 99.00 99.00 95.00 95.10 4.00 -4.04% 95.10 34 95.20 31 43.42
2023-06-09 2492 2058000 1561 197133100 96.00 96.30 95.20 96.10 1.00 1.05% 96.10 2 96.20 21 43.88
2023-06-12 2492 4220000 2496 399868400 95.70 95.70 94.00 94.80 1.30 -1.35% 94.70 42 94.80 13 43.29
2023-06-13 2492 2332000 1608 223069800 95.50 96.40 95.00 96.10 1.30 1.37% 96.10 9 96.20 17 43.88
2023-06-14 2492 2058000 1571 197573400 96.10 96.80 95.40 95.70 0.40 -0.42% 95.70 9 95.80 10 43.70
2023-06-15 2492 1636000 1260 157713200 95.50 96.90 95.50 96.80 1.10 1.15% 96.70 25 96.80 15 44.20
2023-06-16 2492 2347000 1633 224785800 97.10 97.40 94.80 95.80 1.00 -1.03% 95.80 5 95.90 17 43.74
2023-06-19 2492 1017000 717 97203800 95.90 96.10 95.10 95.30 0.50 -0.52% 95.30 22 95.40 10 43.52
2023-06-20 2492 1365000 1027 129648300 95.60 95.80 94.60 94.80 0.50 -0.52% 94.80 41 94.90 3 43.29
2023-06-21 2492 3015000 2053 288703600 95.60 97.00 94.80 94.90 0.10 0.11% 94.90 41 95.00 6 43.33
2023-06-26 2492 1694000 1052 160269000 94.30 95.40 94.00 94.80 0.10 -0.11% 94.80 28 94.90 21 43.29
2023-06-27 2492 2085000 1415 196174400 94.80 95.20 93.30 93.60 1.20 -1.27% 93.50 72 93.60 4 42.74
2023-06-28 2492 1246000 896 116803500 94.10 94.60 93.30 93.70 0.10 0.11% 93.70 21 93.80 6 42.79
2023-06-29 2492 4934000 3083 478394500 94.70 98.50 94.20 96.80 3.10 3.31% 96.70 28 96.80 14 44.20
2023-06-30 2492 2355000 1623 226010100 97.10 97.40 95.10 95.40 1.40 -1.45% 95.40 35 95.60 16 43.56
2023-07-03 2492 1320000 912 127380000 95.90 97.10 95.80 96.50 1.10 1.15% 96.40 52 96.50 23 44.06
2023-07-04 2492 1029000 737 99119200 96.40 96.90 95.50 96.60 0.10 0.1% 96.50 76 96.70 14 44.11
2023-07-05 2492 1708000 1165 165591700 96.70 98.20 95.90 96.10 0.50 -0.52% 96.10 1 96.20 274 43.88
2023-07-06 2492 1458000 1094 139110100 96.00 96.20 94.80 94.80 1.30 -1.35% 94.80 31 94.90 23 43.29
2023-07-07 2492 1431000 1053 134828500 94.20 95.30 93.30 94.70 0.10 -0.11% 94.60 7 94.70 24 43.24
2023-07-10 2492 856000 616 81177900 95.00 95.50 94.20 94.30 0.40 -0.42% 94.30 51 94.50 9 43.06
2023-07-11 2492 1507000 1072 145051500 95.10 96.80 95.10 96.60 2.30 2.44% 96.60 20 96.70 29 44.11
2023-07-12 2492 1026000 776 98584500 96.20 96.90 95.60 95.60 1.00 -1.04% 95.50 36 95.70 15 43.65
2023-07-13 2492 3518000 2419 342966800 96.00 98.90 96.00 96.40 0.80 0.84% 96.30 33 96.40 14 44.02
2023-07-14 2492 2432000 1717 237766500 97.50 98.20 97.10 97.90 1.50 1.56% 97.80 18 97.90 15 44.70
2023-07-18 2492 4506000 2984 451867300 102.50 102.50 98.90 99.30 1.20 1.43% 99.30 46 99.50 8 45.34
2023-07-19 2492 3333000 1993 330791900 100.50 101.00 98.30 98.50 0.80 -0.81% 98.50 12 98.60 2 44.98
2023-07-20 2492 2028000 1411 201918500 98.00 100.50 98.00 99.80 1.30 1.32% 99.80 16 99.90 15 45.57
2023-07-21 2492 2699000 1885 263130500 99.50 99.50 96.70 97.30 2.50 -2.51% 97.20 40 97.30 5 44.43
2023-07-24 2492 3449000 2646 327236700 97.10 97.10 94.00 94.10 3.20 -3.29% 94.10 57 94.20 6 42.97
2023-07-25 2492 1353000 1034 128540300 94.50 96.00 94.40 95.00 0.90 0.96% 95.00 18 95.10 3 43.38
2023-07-27 2492 2117000 1425 201998000 94.50 95.90 94.20 95.90 1.90 0.95% 95.90 1 96.00 64 43.79
2023-07-28 2492 2921000 1989 278667100 93.60 97.00 93.10 95.70 0.00 -0.21% 95.60 3 95.70 14 43.70
2023-07-31 2492 2202000 1442 211533600 96.40 97.80 94.70 94.90 0.80 -0.84% 94.90 14 95.00 7 43.33
2023-08-01 2492 1550000 1108 148123700 94.90 97.40 94.60 94.70 0.20 -0.21% 94.60 44 94.70 10 43.24
2023-08-02 2492 2289000 1641 214806800 94.40 95.70 93.20 93.30 1.40 -1.48% 93.30 54 93.40 26 42.60
2023-08-04 2492 1196000 882 111295100 93.10 93.60 92.20 93.00 0.30 -0.32% 93.00 98 93.20 27 42.47
2023-08-07 2492 1024000 744 94911700 93.00 93.30 91.80 92.70 0.30 -0.32% 92.70 33 93.00 6 42.33
2023-08-08 2492 1987000 1473 182394900 92.80 93.00 91.30 91.30 1.40 -1.51% 91.20 29 91.30 7 41.69
2023-08-09 2492 1615000 1224 146364100 91.20 91.60 90.00 90.30 1.00 -1.1% 90.20 41 90.40 13 41.23
2023-08-10 2492 1521000 1064 137503900 91.50 91.50 90.00 90.00 0.30 -0.33% 90.00 77 90.10 8 41.10
2023-08-11 2492 1926000 1422 177099300 90.80 93.90 90.40 91.50 1.50 1.67% 91.50 25 91.60 34 41.78
2023-08-14 2492 1513000 986 138685400 91.50 92.30 90.70 91.10 0.40 -0.44% 91.00 82 91.10 3 38.60
2023-08-15 2492 983000 622 89823400 92.00 92.20 91.00 91.10 0.00 0% 91.10 4 91.20 20 38.60
2023-08-16 2492 1448000 1082 131234500 90.70 91.40 89.30 91.30 0.20 0.22% 91.20 8 91.30 1 38.69
2023-08-17 2492 3056000 2017 285871500 90.30 94.80 90.20 94.00 2.70 2.96% 93.90 8 94.00 24 39.83
2023-08-18 2492 2137000 1606 203642500 93.50 96.80 93.40 94.50 0.50 0.53% 94.40 11 94.50 25 40.04
2023-08-21 2492 1030000 753 97925700 94.90 95.90 94.40 94.90 0.40 0.42% 94.80 10 94.90 3 40.21
2023-08-22 2492 2822000 1992 272458100 96.20 97.30 95.60 96.30 1.40 1.48% 96.30 13 96.40 8 40.81
2023-08-23 2492 888000 679 85278100 96.00 96.90 95.50 95.50 0.80 -0.83% 95.50 56 95.60 3 40.47
2023-08-24 2492 1298000 907 123590300 96.40 96.50 94.30 95.40 0.10 -0.1% 95.40 1 95.50 28 40.42
2023-08-25 2492 823000 645 78445800 94.40 95.90 94.30 95.00 0.40 -0.42% 94.90 7 95.00 6 40.25
2023-08-28 2492 898000 652 85866700 95.70 96.30 94.80 94.90 0.10 -0.11% 94.90 13 95.00 3 40.21
2023-08-29 2492 742000 494 70662800 96.00 96.00 94.60 95.80 0.90 0.95% 95.60 1 95.80 11 40.59
2023-08-30 2492 964000 667 92621700 96.30 96.50 95.80 95.90 0.10 0.1% 95.90 8 96.00 17 40.64
2023-08-31 2492 3583000 2279 349436600 96.00 98.80 95.80 98.60 2.70 2.82% 98.60 3 98.70 62 41.78
2023-09-01 2492 28959000 12589 2147483647 99.90 108.00 99.40 108.00 9.40 9.53% 108.00 661 0.00 0 45.76
2023-09-04 2492 23606000 14137 2147483647 110.00 113.00 106.00 107.00 1.00 -0.93% 107.00 76 107.50 152 45.34
2023-09-05 2492 10852000 5515 1174944500 107.00 110.00 106.00 107.50 0.50 0.47% 107.00 252 108.00 308 45.55
2023-09-06 2492 7112000 4018 770915500 108.50 111.00 105.50 111.00 3.50 3.26% 110.50 26 111.00 347 47.03
2023-09-07 2492 8796000 5389 946759500 109.50 111.00 105.50 106.50 4.50 -4.05% 106.50 66 107.00 94 45.13
2023-09-08 2492 3749000 2253 394960500 106.00 107.00 104.00 106.00 0.50 -0.47% 106.00 25 106.50 66 44.92
2023-09-11 2492 3336000 2005 351881000 106.50 108.00 104.50 105.00 1.00 -0.94% 104.50 214 105.00 6 44.49
2023-09-12 2492 2424000 1569 256348000 105.00 107.00 103.50 106.00 1.00 0.95% 106.00 80 106.50 167 44.92
2023-09-13 2492 3311000 1983 351827000 106.50 108.00 105.00 105.50 0.50 -0.47% 105.00 227 105.50 39 44.70
2023-09-14 2492 1985000 1254 211158500 106.00 107.00 105.50 107.00 1.50 1.42% 106.50 93 107.00 165 45.34
2023-09-15 2492 3384000 1915 364045500 107.00 109.00 106.00 108.00 1.00 0.93% 108.00 6 108.50 264 45.76
2023-09-18 2492 5334000 2919 576448000 108.00 110.00 106.50 108.00 0.00 0% 107.50 129 108.00 20 45.76
2023-09-19 2492 6027000 3721 648344500 109.00 111.00 105.00 106.00 2.00 -1.85% 105.50 110 106.00 72 44.92
2023-09-20 2492 5174000 2668 541263500 106.50 108.00 102.50 103.50 2.50 -2.36% 103.00 158 103.50 26 43.86
2023-09-21 2492 4527000 3038 453571600 102.50 102.50 98.90 99.60 3.90 -3.77% 99.50 53 99.60 8 42.20
2023-09-22 2492 3259000 2006 331334500 99.40 104.00 98.40 103.50 3.90 3.92% 103.00 46 103.50 11 43.86
2023-09-25 2492 1021000 713 105401500 103.50 104.00 102.50 103.00 0.50 -0.48% 102.50 89 103.00 17 43.64
2023-09-26 2492 1140000 662 116345500 102.50 103.50 101.50 101.50 1.50 -1.46% 101.50 17 102.00 21 43.01
2023-09-27 2492 966000 674 97935000 101.00 102.50 100.00 102.00 0.50 0.49% 101.50 79 102.00 2 43.22
2023-09-28 2492 970000 598 99251000 102.50 103.50 101.50 102.50 0.50 0.49% 102.00 86 102.50 19 43.43
2023-10-02 2492 1097000 674 113668500 103.50 104.50 103.00 103.50 1.00 0.98% 103.00 113 103.50 9 43.86
2023-10-03 2492 1465000 974 148099500 103.00 103.00 100.50 100.50 3.00 -2.9% 100.50 124 101.00 57 42.58
2023-10-04 2492 1631000 1180 161988600 99.60 100.00 98.80 99.30 1.20 -1.19% 99.20 28 99.40 15 42.08
2023-10-05 2492 1043000 661 104517600 99.50 101.00 99.50 100.00 0.70 0.7% 99.90 28 100.00 15 42.37
2023-10-06 2492 717000 566 71710100 100.50 100.50 99.70 99.90 0.10 -0.1% 99.90 14 100.00 13 42.33
2023-10-11 2492 2174000 1380 220403000 101.50 102.50 100.00 102.00 2.10 2.1% 101.50 81 102.00 17 43.22
2023-10-12 2492 5747000 3660 610337500 102.50 108.00 102.00 108.00 6.00 5.88% 107.50 206 108.00 77 45.76
2023-10-13 2492 3910000 2189 418153500 106.50 108.50 105.50 108.00 0.00 0% 107.50 79 108.00 356 45.76
2023-10-16 2492 2543000 1459 274531000 107.00 108.50 106.50 108.50 0.50 0.46% 108.00 88 108.50 163 45.97
2023-10-17 2492 2616000 1646 282393000 109.00 109.50 107.00 107.00 1.50 -1.38% 107.00 22 107.50 85 45.34
2023-10-18 2492 2261000 1200 238730500 107.50 107.50 104.50 105.50 1.50 -1.4% 105.00 235 105.50 12 44.70
2023-10-19 2492 1538000 943 162786000 105.00 107.00 104.00 106.00 0.50 0.47% 106.00 30 106.50 95 44.92
2023-10-20 2492 1987000 1261 208210000 105.00 106.50 103.00 106.50 0.50 0.47% 106.00 6 106.50 152 45.13
2023-10-23 2492 1426000 922 151790500 105.50 108.00 105.50 106.50 0.00 0% 106.00 23 106.50 39 45.13
2023-10-24 2492 2652000 1755 285444000 107.00 108.50 106.00 108.50 2.00 1.88% 108.00 63 108.50 254 45.97
2023-10-25 2492 1967161 1419 213497417 109.50 110.00 107.50 107.50 1.00 -0.92% 107.00 111 107.50 34 45.55
2023-10-26 2492 2194000 1557 228106000 105.00 105.50 103.00 103.50 4.00 -3.72% 103.50 33 104.00 71 43.86
2023-10-27 2492 1908000 1190 198379000 104.00 106.00 102.50 103.00 0.50 -0.48% 102.50 143 103.00 8 43.64
2023-10-30 2492 1794000 1117 187650000 102.50 106.00 102.50 104.50 1.50 1.46% 104.50 30 105.00 32 44.28
2023-10-31 2492 1969000 1310 207875500 105.00 107.50 104.00 104.50 0.00 0% 104.50 1 105.00 95 44.28
2023-11-01 2492 20394000 10040 2147483647 110.00 114.50 109.50 111.00 6.50 6.22% 111.00 7 111.50 181 47.03
2023-11-02 2492 22330000 13310 2147483647 112.50 122.00 111.00 118.50 7.50 6.76% 118.00 588 118.50 116 50.21
2023-11-03 2492 18264000 11393 2147483647 123.00 125.00 120.50 122.00 3.50 2.95% 122.00 5 122.50 217 51.69
2023-11-06 2492 7976000 4675 982372000 123.50 125.00 121.00 123.50 1.50 1.23% 123.00 437 123.50 4 52.33
2023-11-07 2492 6551000 4306 815873000 122.50 127.00 122.00 124.50 1.00 0.81% 124.00 78 124.50 9 52.75
2023-11-08 2492 6747000 4561 840055000 127.00 127.50 122.50 123.50 1.00 -0.8% 123.50 192 124.00 73 52.33
2023-11-09 2492 4585000 2872 569208500 123.50 125.50 123.00 124.00 0.50 0.4% 124.00 243 124.50 30 52.54
2023-11-10 2492 5960000 3516 722915500 123.00 123.50 119.50 121.50 2.50 -2.02% 121.50 147 122.00 227 51.48
2023-11-13 2492 3683000 1978 447906000 123.50 123.50 120.00 121.50 0.00 0% 121.50 4 122.00 80 34.81
2023-11-14 2492 6932000 4261 814560500 122.00 122.00 116.00 116.50 5.00 -4.12% 116.00 597 116.50 43 33.38
2023-11-15 2492 4085000 2486 479422500 118.50 118.50 116.50 117.00 0.50 0.43% 117.00 8 117.50 63 33.52
2023-11-16 2492 1981000 1229 232618500 117.50 118.50 116.50 117.00 0.00 0% 117.00 167 117.50 36 33.52
2023-11-17 2492 2520000 1754 298987000 117.50 120.00 116.50 119.50 2.50 2.14% 119.00 121 119.50 25 34.24
2023-11-20 2492 4305000 2936 501074000 118.00 118.00 115.50 116.00 3.50 -2.93% 116.00 84 116.50 15 33.24
2023-11-21 2492 2515000 1801 294257500 117.00 118.00 116.00 116.50 0.50 0.43% 116.50 63 117.00 67 33.38
2023-11-22 2492 5316000 3456 631210500 116.50 120.50 115.50 120.00 3.50 3% 119.50 129 120.00 129 34.38
2023-11-23 2492 6963000 4289 843088500 120.50 123.00 119.00 122.00 2.00 1.67% 122.00 65 122.50 136 34.96
2023-11-24 2492 18617000 11540 2147483647 122.50 129.00 122.00 124.00 2.00 1.64% 124.00 120 124.50 299 35.53
2023-11-27 2492 5422000 3506 658294000 124.00 125.00 119.50 120.00 4.00 -3.23% 119.50 168 120.00 28 34.38
2023-11-28 2492 9388000 6092 1176179500 120.50 127.50 120.50 127.00 7.00 5.83% 126.50 259 127.00 44 36.39
2023-11-29 2492 31456000 18277 2147483647 133.00 139.50 132.00 139.50 12.50 9.84% 139.50 34193 0.00 0 39.97
2023-11-30 2492 19914000 13031 2147483647 140.00 141.00 136.00 136.50 3.00 -2.15% 136.50 195 137.00 80 39.11
2023-12-01 2492 17414000 10849 2147483647 136.50 143.50 135.50 140.00 3.50 2.56% 140.00 216 140.50 25 40.11
2023-12-04 2492 8407000 5456 1188869000 141.50 143.50 139.50 140.50 0.50 0.36% 140.50 241 141.00 85 40.26
2023-12-05 2492 12773000 7700 1771615000 142.00 142.50 136.00 136.50 4.00 -2.85% 136.50 215 137.00 121 39.11
2023-12-06 2492 6653000 4287 898321500 137.50 138.50 133.50 134.00 2.50 -1.83% 134.00 42 134.50 52 38.40
2023-12-07 2492 3856000 2853 516354000 134.50 136.00 132.50 133.00 1.00 -0.75% 132.50 95 133.00 106 38.11
2023-12-08 2492 5907000 4014 780928000 134.00 135.50 129.50 132.50 0.50 -0.38% 132.50 12 133.00 172 37.97
2023-12-11 2492 9410000 5753 1282743500 135.00 139.50 133.50 134.50 2.00 1.51% 134.00 153 134.50 30 38.54
2023-12-12 2492 3883000 2609 517575500 136.00 136.50 131.50 132.00 2.50 -1.86% 132.00 31 132.50 42 37.82
2023-12-13 2492 3873000 2428 517407500 134.00 135.00 132.00 132.50 0.50 0.38% 132.50 81 133.00 47 37.97
2023-12-14 2492 8562000 5723 1164763000 135.50 138.50 133.50 134.00 1.50 1.13% 134.00 25 134.50 55 38.40
2023-12-15 2492 12622000 4695 1653307000 134.50 134.50 130.50 130.50 3.50 -2.61% 130.00 1214 130.50 893 37.39
2023-12-18 2492 5297000 3498 683938500 130.50 131.50 127.50 128.50 2.00 -1.53% 128.00 196 128.50 42 36.82
2023-12-19 2492 6362000 4043 798417500 128.50 129.50 124.00 125.00 3.50 -2.72% 124.50 210 125.00 30 35.82
2023-12-20 2492 4039000 2510 503678500 126.00 126.50 123.50 124.50 0.50 -0.4% 124.00 107 124.50 2 35.67
2023-12-21 2492 2282000 1497 282018000 123.00 125.00 122.00 123.50 1.00 -0.8% 123.00 213 123.50 30 35.39
2023-12-22 2492 2834000 1980 347289000 124.50 124.50 121.50 122.00 1.50 -1.21% 122.00 112 122.50 38 34.96
2023-12-25 2492 1955000 1237 242500500 123.00 125.00 123.00 124.00 2.00 1.64% 124.00 90 124.50 28 35.53
2023-12-26 2492 3850000 2380 472422000 124.50 125.50 121.50 122.50 1.50 -1.21% 122.50 21 123.00 161 35.10
2023-12-27 2492 2642000 1692 322808000 122.50 123.50 121.50 122.00 0.50 -0.41% 122.00 124 122.50 57 34.96
2023-12-28 2492 3295000 2141 406223000 123.00 124.50 122.00 123.00 1.00 0.82% 123.00 206 123.50 33 35.24
2023-12-29 2492 2131000 1383 260212500 123.00 123.00 121.00 123.00 0.00 0% 122.50 58 123.00 108 35.24