宏達電(2498)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　　58.10
0
0%		58.80
0.7
1.2%		58.70
-0.1
-0.17%		58.50
-0.2
-0.34%		 　58.70
0.2
0.34%		58.80
0.1
0.17%		59.00
0.2
0.34%		59.50
0.5
0.85%		57.30
-2.2
-3.7%		 　57.20
-0.1
-0.17%		57.20
0
0%		 　　　　　　　　　　　59.50
2.3
4.02%		60.80
1.3
2.18%		58.59
2 月60.90
0.1
0.16%		66.90
6
9.85%		65.10
-1.8
-2.69%		 　68.70
3.6
5.53%		66.10
-2.6
-3.78%		66.30
0.2
0.3%		67.70
1.4
2.11%		65.50
-2.2
-3.25%		 　65.20
-0.3
-0.46%		65.50
0.3
0.46%		64.50
-1
-1.53%		65.60
1.1
1.71%		65.80
0.2
0.3%		 　66.90
1.1
1.67%		66.70
-0.2
-0.3%		64.60
-2.1
-3.15%		66.70
2.1
3.25%		65.40
-1.3
-1.95%		 65.99
3 月66.10
0.7
1.07%		64.80
-1.3
-1.97%		63.60
-1.2
-1.85%		 　64.80
1.2
1.89%		64.90
0.1
0.15%		63.40
-1.5
-2.31%		64.40
1
1.58%		62.60
-1.8
-2.8%		 　62.60
0
0%		62.50
-0.1
-0.16%		63.00
0.5
0.8%		61.10
-1.9
-3.02%		62.20
1.1
1.8%		 　63.20
1
1.61%		62.70
-0.5
-0.79%		63.30
0.6
0.96%		63.10
-0.2
-0.32%		63.00
-0.1
-0.16%		 　63.60
0.6
0.95%		61.70
-1.9
-2.99%		61.60
-0.1
-0.16%		62.00
0.4
0.65%		62.60
0.6
0.97%		63.22
4 月 　　　　63.60
1
1.6%		64.10
0.5
0.79%		 　65.20
1.1
1.72%		64.30
-0.9
-1.38%		64.70
0.4
0.62%		63.70
-1
-1.55%		64.30
0.6
0.94%		 　64.60
0.3
0.47%		63.30
-1.3
-2.01%		61.70
-1.6
-2.53%		59.60
-2.1
-3.4%		58.10
-1.5
-2.52%		 　58.00
-0.1
-0.17%		55.90
-2.1
-3.62%		56.50
0.6
1.07%		56.20
-0.3
-0.53%		56.70
0.5
0.89%		 61.02
5 月　57.50
0.8
1.41%		56.50
-1
-1.74%		56.80
0.3
0.53%		57.30
0.5
0.88%		 　57.40
0.1
0.17%		56.80
-0.6
-1.05%		57.50
0.7
1.23%		56.00
-1.5
-2.61%		57.20
1.2
2.14%		 　56.60
-0.6
-1.05%		57.60
1
1.77%		58.40
0.8
1.39%		58.90
0.5
0.86%		59.00
0.1
0.17%		 　60.30
1.3
2.2%		60.10
-0.2
-0.33%		59.60
-0.5
-0.83%		59.40
-0.2
-0.34%		58.40
-1
-1.68%		 　61.50
3.1
5.31%		61.80
0.3
0.49%		61.80
0
0%		58.55
6 月62.40
0.6
0.97%		62.90
0.5
0.8%		 　63.60
0.7
1.11%		61.00
-2.6
-4.09%		62.00
1
1.64%		60.40
-1.6
-2.58%		60.40
0
0%		 　60.20
-0.2
-0.33%		61.00
0.8
1.33%		60.20
-0.8
-1.31%		60.20
0
0%		60.50
0.3
0.5%		 　58.90
-1.6
-2.64%		58.70
-0.2
-0.34%		58.70
0
0%		 　　　57.40
-1.3
-2.21%		56.40
-1
-1.74%		56.40
0
0%		57.00
0.6
1.06%		57.10
0.1
0.18%		 59.7
7 月　　57.10
0
0%		57.20
0.1
0.18%		56.80
-0.4
-0.7%		56.80
0
0%		55.90
-0.9
-1.58%		 　55.30
-0.6
-1.07%		58.00
2.7
4.88%		57.70
-0.3
-0.52%		58.40
0.7
1.21%		58.80
0.4
0.68%		 　　56.70
-2.1
-3.57%		55.60
-1.1
-1.94%		57.00
1.4
2.52%		57.80
0.8
1.4%		 　56.30
-1.5
-2.6%		55.70
-0.6
-1.07%		 57.20
1.5
2.69%		56.00
-1.2
-2.1%		 55.80
-0.2
-0.36%		56.69
8 月55.60
-0.2
-0.36%		52.50
-3.1
-5.58%		 51.10
-1.4
-2.67%		 　52.30
1.2
2.35%		51.90
-0.4
-0.76%		51.90
0
0%		50.50
-1.4
-2.7%		50.10
-0.4
-0.79%		 　49.10
-1
-2%		50.00
0.9
1.83%		50.40
0.4
0.8%		51.00
0.6
1.19%		50.70
-0.3
-0.59%		 　51.20
0.5
0.99%		50.70
-0.5
-0.98%		51.50
0.8
1.58%		51.10
-0.4
-0.78%		51.10
0
0%		 　50.40
-0.7
-1.37%		51.80
1.4
2.78%		52.50
0.7
1.35%		52.80
0.3
0.57%		51.27
9 月52.10
-0.7
-1.33%		 　52.70
0.6
1.15%		53.00
0.3
0.57%		51.80
-1.2
-2.26%		51.00
-0.8
-1.54%		50.10
-0.9
-1.76%		 　49.30
-0.8
-1.6%		49.80
0.5
1.01%		49.50
-0.3
-0.6%		50.90
1.4
2.83%		50.40
-0.5
-0.98%		 　50.50
0.1
0.2%		49.45
-1.05
-2.08%		49.20
-0.25
-0.51%		48.45
-0.75
-1.52%		49.65
1.2
2.48%		 　49.45
-0.2
-0.4%		48.65
-0.8
-1.62%		48.60
-0.05
-0.1%		48.10
-0.5
-1.03%		 50.07
10 月　49.10
1
2.08%		48.75
-0.35
-0.71%		47.45
-1.3
-2.67%		50.30
2.85
6.01%		49.65
-0.65
-1.29%		 　　　49.25
-0.4
-0.81%		50.30
1.05
2.13%		50.10
-0.2
-0.4%		 　49.05
-1.05
-2.1%		48.10
-0.95
-1.94%		46.60
-1.5
-3.12%		45.85
-0.75
-1.61%		45.70
-0.15
-0.33%		 　45.30
-0.4
-0.88%		45.70
0.4
0.88%		46.60
0.9
1.97%		45.15
-1.45
-3.11%		46.00
0.85
1.88%		 　45.75
-0.25
-0.54%		44.10
-1.65
-3.61%		47.42
11 月44.75
0.65
1.47%		45.85
1.1
2.46%		47.40
1.55
3.38%		 　48.10
0.7
1.48%		46.05
-2.05
-4.26%		47.40
1.35
2.93%		46.30
-1.1
-2.32%		45.90
-0.4
-0.86%		 　46.75
0.85
1.85%		47.20
0.45
0.96%		48.00
0.8
1.69%		48.15
0.15
0.31%		49.45
1.3
2.7%		 　49.15
-0.3
-0.61%		49.30
0.15
0.31%		50.00
0.7
1.42%		50.10
0.1
0.2%		49.05
-1.05
-2.1%		 　48.45
-0.6
-1.22%		50.00
1.55
3.2%		49.65
-0.35
-0.7%		50.20
0.55
1.11%		 48.11
12 月49.45
-0.75
-1.49%		 　49.75
0.3
0.61%		49.20
-0.55
-1.11%		48.90
-0.3
-0.61%		48.40
-0.5
-1.02%		48.85
0.45
0.93%		 　48.70
-0.15
-0.31%		48.30
-0.4
-0.82%		48.30
0
0%		52.00
3.7
7.66%		50.80
-1.2
-2.31%		 　49.25
-1.55
-3.05%		48.65
-0.6
-1.22%		49.55
0.9
1.85%		49.15
-0.4
-0.81%		51.20
2.05
4.17%		 　52.00
0.8
1.56%		51.50
-0.5
-0.96%		52.10
0.6
1.17%		51.60
-0.5
-0.96%		51.30
-0.3
-0.58%		　　49.95

說明:最高漲幅:9.85%最低跌幅:-5.58% 最高價:68.70最低價:44.10平均價:55.85,灰色底表示週末,漲143天(130.25)元,跌143天(-120.95)元,平盤15天
10%=1,8%=1,6%=3,5%=3,4%=3,3%=10,2%=39,1%=61,0%=37,-0%=1,-1%=8,-2%=23,-3%=29,-4%=32,-5%=50,

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 2498 25812000 13437 1486283000 55.80 59.20 55.30 58.10 2.40 0% 58.10 46 58.20 50 0.00
2023-01-04 2498 34201000 17406 2018611400 58.50 59.80 58.40 58.80 0.70 1.2% 58.80 145 58.90 151 0.00
2023-01-05 2498 42136000 20430 2147483647 59.50 60.80 58.30 58.70 0.10 -0.17% 58.70 199 58.80 166 0.00
2023-01-06 2498 18456000 8649 1088125400 59.50 59.70 58.50 58.50 0.20 -0.34% 58.50 50 58.60 12 0.00
2023-01-09 2498 19492000 8600 1153422300 59.70 60.00 58.60 58.70 0.20 0.34% 58.70 422 58.80 32 0.00
2023-01-10 2498 13856000 6308 818093900 59.20 59.60 58.60 58.80 0.10 0.17% 58.80 410 58.90 43 0.00
2023-01-11 2498 13753000 6659 815314400 59.30 59.80 58.90 59.00 0.20 0.34% 59.00 113 59.10 6 0.00
2023-01-12 2498 28112000 13191 1680389800 59.40 60.50 59.10 59.50 0.50 0.85% 59.40 460 59.50 11 0.00
2023-01-13 2498 26121000 12901 1530099300 60.30 60.40 57.10 57.30 2.20 -3.7% 57.30 39 57.40 125 0.00
2023-01-16 2498 11124000 5440 637864300 57.70 57.90 57.00 57.20 0.10 -0.17% 57.20 42 57.30 33 0.00
2023-01-17 2498 8412000 3868 481332900 57.30 57.50 56.90 57.20 0.00 0% 57.20 116 57.30 90 0.00
2023-01-30 2498 18529000 8761 1090787900 58.60 59.60 57.80 59.50 2.30 4.02% 59.40 15 59.50 44 0.00
2023-01-31 2498 28260000 12856 1709413100 59.50 61.70 59.20 60.80 1.30 2.18% 60.70 33 60.80 112 0.00
2023-02-01 2498 18177000 8070 1106611300 61.30 61.40 60.30 60.90 0.10 0.16% 60.80 315 60.90 112 0.00
2023-02-02 2498 37902000 14295 2147483647 64.00 66.90 64.00 66.90 6.00 9.85% 66.90 38894 0.00 0 0.00
2023-02-03 2498 116529000 53223 2147483647 68.40 69.30 64.80 65.10 1.80 -2.69% 65.00 592 65.10 111 0.00
2023-02-06 2498 72425000 35412 2147483647 66.30 69.20 64.90 68.70 3.60 5.53% 68.70 83 68.80 448 0.00
2023-02-07 2498 47807000 23998 2147483647 67.20 67.60 65.80 66.10 2.60 -3.78% 66.10 239 66.20 35 0.00
2023-02-08 2498 33808000 16802 2147483647 66.70 67.30 65.30 66.30 0.20 0.3% 66.30 197 66.40 10 0.00
2023-02-09 2498 38074000 18739 2147483647 66.60 67.70 66.20 67.70 1.40 2.11% 67.60 558 67.70 81 0.00
2023-02-10 2498 35199000 17112 2147483647 67.60 67.70 65.50 65.50 2.20 -3.25% 65.50 75 65.60 5 0.00
2023-02-13 2498 17487000 8942 1147217000 65.60 66.30 65.10 65.20 0.30 -0.46% 65.20 130 65.30 9 0.00
2023-02-14 2498 16060000 7829 1057715600 65.90 66.50 65.40 65.50 0.30 0.46% 65.50 278 65.60 11 0.00
2023-02-15 2498 39140000 19468 2147483647 65.30 65.30 62.90 64.50 1.00 -1.53% 64.40 20 64.50 52 0.00
2023-02-16 2498 16521000 8276 1079818200 65.00 65.90 64.70 65.60 1.10 1.71% 65.60 52 65.70 79 0.00
2023-02-17 2498 15500000 7506 1017565800 65.10 66.30 64.80 65.80 0.20 0.3% 65.70 215 65.80 71 0.00
2023-02-20 2498 24209000 11319 1612550200 66.20 67.40 65.70 66.90 1.10 1.67% 66.80 39 66.90 129 0.00
2023-02-21 2498 45331000 23612 2147483647 66.90 68.70 66.20 66.70 0.20 -0.3% 66.70 268 66.80 12 0.00
2023-02-22 2498 23079000 11538 1503536700 66.00 66.30 64.50 64.60 2.10 -3.15% 64.60 418 64.70 100 0.00
2023-02-23 2498 40060000 20390 2147483647 65.00 67.80 64.90 66.70 2.10 3.25% 66.70 185 66.80 80 0.00
2023-02-24 2498 40057000 19560 2147483647 67.10 67.90 65.20 65.40 1.30 -1.95% 65.40 142 65.50 4 0.00
2023-03-01 2498 35816000 18845 2147483647 66.30 67.80 66.10 66.10 0.70 1.07% 66.10 697 66.20 5 0.00
2023-03-02 2498 27430000 14642 1791046600 66.30 66.80 64.60 64.80 1.30 -1.97% 64.80 184 64.90 101 0.00
2023-03-03 2498 24395000 12448 1572911200 65.70 65.80 63.40 63.60 1.20 -1.85% 63.50 646 63.60 7 0.00
2023-03-06 2498 17049000 8256 1100482400 64.50 65.20 63.80 64.80 1.20 1.89% 64.70 173 64.80 34 0.00
2023-03-07 2498 14711000 7541 959038600 65.20 65.90 64.50 64.90 0.10 0.15% 64.90 385 65.00 98 0.00
2023-03-08 2498 21393000 11951 1363407400 64.40 64.50 63.40 63.40 1.50 -2.31% 63.40 359 63.50 133 0.00
2023-03-09 2498 44212000 23662 2147483647 63.50 66.50 63.50 64.40 1.00 1.58% 64.40 2 64.50 18 0.00
2023-03-10 2498 28820000 15249 1803352600 63.20 63.90 61.50 62.60 1.80 -2.8% 62.50 25 62.60 118 0.00
2023-03-13 2498 24863000 11593 1528469600 61.60 62.60 60.10 62.60 0.00 0% 62.50 29 62.60 63 0.00
2023-03-14 2498 20828000 10607 1305840300 61.80 63.80 61.20 62.50 0.10 -0.16% 62.50 172 62.60 46 0.00
2023-03-15 2498 31742000 19574 2013359300 63.70 64.20 62.50 63.00 0.50 0.8% 63.00 396 63.10 48 0.00
2023-03-16 2498 20588000 10063 1271390000 62.60 63.00 61.00 61.10 1.90 -3.02% 61.10 190 61.20 12 0.00
2023-03-17 2498 13789000 5977 854254600 62.00 62.40 61.30 62.20 1.10 1.8% 62.10 180 62.20 18 0.00
2023-03-20 2498 10848000 5074 680739200 62.20 63.20 62.10 63.20 1.00 1.61% 63.10 149 63.20 315 0.00
2023-03-21 2498 11054000 5482 699149100 63.70 63.90 62.70 62.70 0.50 -0.79% 62.70 76 62.80 58 0.00
2023-03-22 2498 10386000 5112 657743300 63.40 63.80 62.80 63.30 0.60 0.96% 63.30 66 63.40 4 0.00
2023-03-23 2498 8625000 4108 544533800 63.10 63.60 62.80 63.10 0.20 -0.32% 63.00 362 63.20 12 0.00
2023-03-24 2498 13658000 6875 868623000 63.70 64.30 63.00 63.00 0.10 -0.16% 63.00 90 63.10 21 0.00
2023-03-27 2498 21114000 10058 1354066100 63.70 64.80 63.50 63.60 0.60 0.95% 63.60 575 63.70 18 0.00
2023-03-28 2498 20091000 10549 1255283300 64.40 64.50 61.70 61.70 1.90 -2.99% 61.70 110 61.80 60 0.00
2023-03-29 2498 9241000 4778 570261400 62.10 62.40 61.20 61.60 0.10 -0.16% 61.50 163 61.60 17 0.00
2023-03-30 2498 7750000 3659 480140900 62.10 62.40 61.40 62.00 0.40 0.65% 61.90 30 62.00 12 0.00
2023-03-31 2498 9413000 4461 587240400 62.20 63.00 61.70 62.60 0.60 0.97% 62.50 118 62.60 27 0.00
2023-04-06 2498 10565000 5165 667242900 62.70 63.60 62.20 63.60 1.00 1.6% 63.60 31 63.70 136 0.00
2023-04-07 2498 32179000 15183 2081604500 65.40 65.80 63.90 64.10 0.50 0.79% 64.10 411 64.20 18 0.00
2023-04-10 2498 25968000 11118 1686467200 64.50 65.50 64.10 65.20 1.10 1.72% 65.10 33 65.20 211 0.00
2023-04-11 2498 14527000 6346 944158600 65.70 65.70 64.30 64.30 0.90 -1.38% 64.30 253 64.40 11 0.00
2023-04-12 2498 5356000 2796 346787900 64.70 65.10 64.50 64.70 0.40 0.62% 64.60 79 64.70 13 0.00
2023-04-13 2498 8216000 4042 526661200 64.90 65.10 63.70 63.70 1.00 -1.55% 63.70 212 63.80 19 0.00
2023-04-14 2498 9332000 3751 599756700 64.00 64.70 63.80 64.30 0.60 0.94% 64.30 27 64.40 65 0.00
2023-04-17 2498 7884000 3508 511100100 64.60 65.20 64.50 64.60 0.30 0.47% 64.60 192 64.70 19 0.00
2023-04-18 2498 10462000 4645 670849300 65.00 65.30 63.30 63.30 1.30 -2.01% 63.30 232 63.40 15 0.00
2023-04-19 2498 15341000 8329 955974700 63.60 63.70 61.60 61.70 1.60 -2.53% 61.70 134 61.80 33 0.00
2023-04-20 2498 17331000 9512 1044697300 61.50 61.50 59.50 59.60 2.10 -3.4% 59.60 55 59.70 58 0.00
2023-04-21 2498 13604000 6962 798045500 59.60 60.00 58.00 58.10 1.50 -2.52% 58.10 13 58.20 67 0.00
2023-04-24 2498 7086000 3354 412425600 58.10 58.80 57.80 58.00 0.10 -0.17% 58.00 125 58.10 48 0.00
2023-04-25 2498 12954000 6745 732687800 58.10 58.50 55.60 55.90 2.10 -3.62% 55.80 101 55.90 3 0.00
2023-04-26 2498 8153000 4133 456369600 55.60 56.50 55.10 56.50 0.60 1.07% 56.40 20 56.50 111 0.00
2023-04-27 2498 8890000 4353 500433800 57.00 57.10 55.60 56.20 0.30 -0.53% 56.10 104 56.20 138 0.00
2023-04-28 2498 7742000 3998 441583000 57.20 57.60 56.60 56.70 0.50 0.89% 56.70 76 56.80 5 0.00
2023-05-02 2498 4790000 2562 274509000 57.00 57.80 56.50 57.50 0.80 1.41% 57.40 73 57.50 79 0.00
2023-05-03 2498 6774000 3505 383178300 57.20 57.30 56.10 56.50 1.00 -1.74% 56.40 100 56.50 53 0.00
2023-05-04 2498 4523000 2302 257167700 56.40 57.30 56.30 56.80 0.30 0.53% 56.80 70 56.90 61 0.00
2023-05-05 2498 4150000 2098 237058200 57.00 57.40 56.70 57.30 0.50 0.88% 57.20 59 57.30 25 0.00
2023-05-08 2498 4786000 2523 275650400 57.70 58.00 57.20 57.40 0.10 0.17% 57.40 191 57.50 2 0.00
2023-05-09 2498 5142000 2769 292177800 57.40 57.90 56.40 56.80 0.60 -1.05% 56.70 23 56.80 49 0.00
2023-05-10 2498 5378000 2969 307382100 57.00 57.60 56.20 57.50 0.70 1.23% 57.50 14 57.60 191 0.00
2023-05-11 2498 8600000 4781 490423200 57.70 58.30 55.80 56.00 1.50 -2.61% 55.90 35 56.00 52 0.00
2023-05-12 2498 5049000 2616 285212100 56.10 57.30 55.50 57.20 1.20 2.14% 57.10 5 57.20 76 0.00
2023-05-15 2498 3298000 1867 187489700 56.80 57.40 56.60 56.60 0.60 -1.05% 56.60 55 56.70 57 0.00
2023-05-16 2498 5080000 2544 291928200 57.30 57.70 57.10 57.60 1.00 1.77% 57.50 14 57.60 41 0.00
2023-05-17 2498 7016032 4000 407873343 57.50 58.40 57.50 58.40 0.80 1.39% 58.40 6 58.50 319 0.00
2023-05-18 2498 16009000 7638 952713300 59.00 60.50 58.70 58.90 0.50 0.86% 58.90 126 59.00 29 0.00
2023-05-19 2498 5061000 2719 298548900 59.40 59.50 58.60 59.00 0.10 0.17% 58.90 6 59.00 60 0.00
2023-05-22 2498 7927000 3995 475584300 59.30 60.30 59.30 60.30 1.30 2.2% 60.20 63 60.30 234 0.00
2023-05-23 2498 5750000 3026 345442700 60.50 60.60 59.50 60.10 0.20 -0.33% 60.00 29 60.10 2 0.00
2023-05-24 2498 3808000 2105 226806200 59.80 59.90 59.20 59.60 0.50 -0.83% 59.60 17 59.70 15 0.00
2023-05-25 2498 8526000 4431 511674700 59.70 60.90 59.40 59.40 0.20 -0.34% 59.40 43 59.50 22 0.00
2023-05-26 2498 7501000 3795 441793900 60.00 60.00 58.20 58.40 1.00 -1.68% 58.40 159 58.50 76 0.00
2023-05-29 2498 21021000 11121 1285766100 58.50 62.30 58.50 61.50 3.10 5.31% 61.50 38 61.60 95 0.00
2023-05-30 2498 11030000 5999 680365100 61.70 62.20 61.00 61.80 0.30 0.49% 61.70 21 61.80 23 0.00
2023-05-31 2498 7209000 3870 447441000 62.00 62.50 61.80 61.80 0.00 0% 61.80 131 61.90 66 0.00
2023-06-01 2498 8091000 4489 504188300 62.60 62.80 61.80 62.40 0.60 0.97% 62.30 134 62.40 62 0.00
2023-06-02 2498 10075000 5634 634250800 62.90 63.40 62.40 62.90 0.50 0.8% 62.80 405 62.90 38 0.00
2023-06-05 2498 26215000 13247 1689208200 64.30 65.20 63.60 63.60 0.70 1.11% 63.60 54 63.70 14 0.00
2023-06-06 2498 20175000 10931 1242762000 62.70 63.00 60.80 61.00 2.60 -4.09% 61.00 216 61.10 23 0.00
2023-06-07 2498 7799000 4003 482393700 61.80 62.40 61.40 62.00 1.00 1.64% 61.90 30 62.00 174 0.00
2023-06-08 2498 8049000 4419 490657300 62.20 62.30 60.40 60.40 1.60 -2.58% 60.40 152 60.50 13 0.00
2023-06-09 2498 5784000 3118 352506300 61.50 61.60 60.40 60.40 0.00 0% 60.40 76 60.50 30 0.00
2023-06-12 2498 7366000 3810 444039800 61.50 61.50 59.40 60.20 0.20 -0.33% 60.20 95 60.30 24 0.00
2023-06-13 2498 4514000 2557 275746000 60.80 61.30 60.70 61.00 0.80 1.33% 61.00 34 61.10 42 0.00
2023-06-14 2498 5644000 3205 341294500 61.50 61.50 60.20 60.20 0.80 -1.31% 60.20 136 60.30 3 0.00
2023-06-15 2498 3948000 2166 238364900 60.60 60.90 60.00 60.20 0.00 0% 60.20 84 60.30 90 0.00
2023-06-16 2498 7792000 4174 471332800 60.60 61.10 59.80 60.50 0.30 0.5% 60.50 4 60.60 11 0.00
2023-06-19 2498 9828000 5396 582576300 60.30 60.50 58.70 58.90 1.60 -2.64% 58.90 18 59.00 76 0.00
2023-06-20 2498 5618000 2908 330400600 59.20 59.30 58.40 58.70 0.20 -0.34% 58.70 105 58.80 6 0.00
2023-06-21 2498 13053000 9359 767129900 58.70 59.30 58.10 58.70 0.00 0% 58.70 150 58.80 1 0.00
2023-06-26 2498 6496000 3692 374469200 58.50 58.60 57.30 57.40 1.30 -2.21% 57.40 136 57.50 69 0.00
2023-06-27 2498 6673000 3810 380161400 57.60 57.90 56.40 56.40 1.00 -1.74% 56.40 104 56.50 10 0.00
2023-06-28 2498 5787000 3251 326607500 56.80 56.90 56.10 56.40 0.00 0% 56.40 59 56.50 93 0.00
2023-06-29 2498 7149000 3736 410297900 56.80 58.20 56.80 57.00 0.60 1.06% 57.00 116 57.10 25 0.00
2023-06-30 2498 4009000 2238 228655500 57.10 57.40 56.60 57.10 0.10 0.18% 57.10 54 57.20 46 0.00
2023-07-03 2498 3494000 2069 200682300 57.80 57.90 57.10 57.10 0.00 0% 57.10 101 57.20 31 0.00
2023-07-04 2498 5337000 2584 304669400 57.20 57.70 56.60 57.20 0.10 0.18% 57.10 128 57.20 52 0.00
2023-07-05 2498 4366000 2504 249395500 57.50 57.60 56.80 56.80 0.40 -0.7% 56.80 77 56.90 54 0.00
2023-07-06 2498 9021000 4927 517519800 57.00 58.10 56.50 56.80 0.00 0% 56.80 540 56.90 12 0.00
2023-07-07 2498 9749000 5012 548851100 57.20 57.20 55.80 55.90 0.90 -1.58% 55.90 20 56.00 4 0.00
2023-07-10 2498 5792000 3107 322894000 55.90 56.30 55.30 55.30 0.60 -1.07% 55.30 139 55.40 11 0.00
2023-07-11 2498 19853000 10465 1145342200 56.20 58.30 56.20 58.00 2.70 4.88% 58.00 52 58.10 98 0.00
2023-07-12 2498 25131000 13322 1478551300 57.80 59.90 57.70 57.70 0.30 -0.52% 57.70 100 57.80 52 0.00
2023-07-13 2498 18860000 9695 1111762700 58.50 59.80 58.30 58.40 0.70 1.21% 58.40 87 58.50 43 0.00
2023-07-14 2498 12734000 6448 749515200 59.00 59.50 58.30 58.80 0.40 0.68% 58.70 103 58.80 44 0.00
2023-07-18 2498 9824000 4882 566486000 58.70 59.30 56.60 56.70 1.80 -3.57% 56.70 219 56.80 18 0.00
2023-07-19 2498 7762000 4357 436653400 57.20 57.30 55.60 55.60 1.10 -1.94% 55.60 6 55.70 28 0.00
2023-07-20 2498 5130000 2548 289555100 55.70 57.00 55.70 57.00 1.40 2.52% 56.90 17 57.00 75 0.00
2023-07-21 2498 10774000 5629 615936000 56.20 58.40 55.50 57.80 0.80 1.4% 57.70 70 57.80 153 0.00
2023-07-24 2498 7430000 3627 422291300 58.30 58.40 56.30 56.30 1.50 -2.6% 56.20 179 56.30 17 0.00
2023-07-25 2498 6092000 3266 341197700 56.80 56.80 55.60 55.70 0.60 -1.07% 55.70 333 55.90 49 0.00
2023-07-27 2498 9149000 4405 519892700 56.00 57.80 55.60 57.20 1.70 2.69% 57.20 24 57.30 36 0.00
2023-07-28 2498 7869000 4212 441698900 56.80 57.10 55.80 56.00 1.20 -2.1% 55.90 279 56.00 30 0.00
2023-07-31 2498 7655000 3681 430544300 56.30 57.00 55.60 55.80 0.20 -0.36% 55.80 128 55.90 3 0.00
2023-08-01 2498 6639000 2999 371646600 56.00 56.90 55.50 55.60 0.20 -0.36% 55.60 129 55.70 42 0.00
2023-08-02 2498 17490000 9488 941963500 55.50 56.00 52.50 52.50 3.10 -5.58% 52.50 81 52.60 13 0.00
2023-08-04 2498 11018000 5683 567109100 52.50 52.50 51.00 51.10 1.40 -2.67% 51.10 126 51.20 59 0.00
2023-08-07 2498 11903000 5960 609342250 50.20 52.70 49.30 52.30 1.20 2.35% 52.30 114 52.40 15 0.00
2023-08-08 2498 5813000 2903 301684500 51.90 52.60 51.50 51.90 0.40 -0.76% 51.80 4 51.90 44 0.00
2023-08-09 2498 4323000 2373 224026800 51.60 52.40 51.00 51.90 0.00 0% 51.80 35 51.90 61 0.00
2023-08-10 2498 6552000 3123 331858300 51.50 51.60 50.20 50.50 1.40 -2.7% 50.50 46 50.60 79 0.00
2023-08-11 2498 4661000 2208 234595200 50.00 50.90 50.00 50.10 0.40 -0.79% 50.10 59 50.20 54 0.00
2023-08-14 2498 7938000 3674 390820900 50.10 50.30 48.80 49.10 1.00 -2% 49.10 70 49.15 28 0.00
2023-08-15 2498 5269000 2184 262620550 49.45 50.20 49.45 50.00 0.90 1.83% 49.95 21 50.00 34 0.00
2023-08-16 2498 4952000 2488 246640000 49.55 50.40 49.00 50.40 0.40 0.8% 50.30 8 50.40 20 0.00
2023-08-17 2498 4178000 2129 211297850 50.00 51.30 49.65 51.00 0.60 1.19% 51.00 33 51.10 6 0.00
2023-08-18 2498 3524000 1639 179362100 50.80 51.40 50.40 50.70 0.30 -0.59% 50.60 20 50.70 42 0.00
2023-08-21 2498 2452000 1246 125810200 50.90 51.60 50.90 51.20 0.50 0.99% 51.20 19 51.30 73 0.00
2023-08-22 2498 4585000 2364 235387500 51.60 52.20 50.60 50.70 0.50 -0.98% 50.60 148 50.70 9 0.00
2023-08-23 2498 3267000 1602 167855300 50.80 51.80 50.70 51.50 0.80 1.58% 51.50 27 51.60 35 0.00
2023-08-24 2498 2967000 1514 152422200 51.80 52.00 50.80 51.10 0.40 -0.78% 51.10 31 51.20 66 0.00
2023-08-25 2498 3219000 1764 164982800 50.70 51.90 50.50 51.10 0.00 0% 51.10 60 51.20 10 0.00
2023-08-28 2498 4241000 1767 214840000 51.40 51.50 50.20 50.40 0.70 -1.37% 50.40 145 50.50 3 0.00
2023-08-29 2498 3610000 1895 185423700 50.70 51.80 50.70 51.80 1.40 2.78% 51.70 38 51.80 109 0.00
2023-08-30 2498 3599000 2076 188278300 52.10 52.60 51.90 52.50 0.70 1.35% 52.40 7 52.50 129 0.00
2023-08-31 2498 4562000 2220 241900800 52.80 53.50 52.40 52.80 0.30 0.57% 52.80 16 52.90 90 0.00
2023-09-01 2498 2838000 1432 148570900 52.50 52.80 52.10 52.10 0.70 -1.33% 52.10 116 52.20 17 0.00
2023-09-04 2498 2218000 1326 116671800 52.00 53.00 52.00 52.70 0.60 1.15% 52.70 190 52.80 10 0.00
2023-09-05 2498 2117000 1179 112075100 52.50 53.20 52.50 53.00 0.30 0.57% 53.00 50 53.10 5 0.00
2023-09-06 2498 3826000 1999 199539800 53.20 53.30 51.70 51.80 1.20 -2.26% 51.80 18 51.90 36 0.00
2023-09-07 2498 6054000 2994 311249500 51.50 52.60 50.70 51.00 0.80 -1.54% 51.00 14 51.10 32 0.00
2023-09-08 2498 3405000 2039 171510100 50.90 50.90 50.10 50.10 0.90 -1.76% 50.10 253 50.20 4 0.00
2023-09-11 2498 4130000 2487 205562700 50.20 50.70 49.30 49.30 0.80 -1.6% 49.30 72 49.35 2 0.00
2023-09-12 2498 3383000 1927 168320150 49.55 50.30 49.25 49.80 0.50 1.01% 49.75 26 49.80 2 0.00
2023-09-13 2498 2994000 1752 148440900 49.80 50.10 49.30 49.50 0.30 -0.6% 49.50 10 49.55 45 0.00
2023-09-14 2498 5379000 2813 272284950 49.85 51.20 49.60 50.90 1.40 2.83% 50.80 51 50.90 50 0.00
2023-09-15 2498 3379000 1773 171064700 51.00 51.10 50.40 50.40 0.50 -0.98% 50.40 34 50.50 28 0.00
2023-09-18 2498 1508000 1018 76156700 50.40 50.80 50.20 50.50 0.10 0.2% 50.40 50 50.50 52 0.00
2023-09-19 2498 4498000 2739 223938950 50.70 50.80 49.40 49.45 1.05 -2.08% 49.45 66 49.50 6 0.00
2023-09-20 2498 3271000 2219 161499150 49.60 49.75 49.15 49.20 0.25 -0.51% 49.20 17 49.25 15 0.00
2023-09-21 2498 5455000 3140 264776600 49.10 49.10 48.25 48.45 0.75 -1.52% 48.40 62 48.45 5 0.00
2023-09-22 2498 3342000 2038 164024500 48.30 49.70 47.80 49.65 1.20 2.48% 49.60 112 49.65 36 0.00
2023-09-25 2498 2220000 1246 110236550 49.70 50.00 49.40 49.45 0.20 -0.4% 49.45 4 49.50 1 0.00
2023-09-26 2498 2884000 1623 141156600 49.40 49.65 48.65 48.65 0.80 -1.62% 48.65 38 48.70 30 0.00
2023-09-27 2498 1471000 897 71606750 48.60 49.05 48.50 48.60 0.05 -0.1% 48.60 52 48.65 18 0.00
2023-09-28 2498 3053000 1622 147714350 48.80 48.95 48.10 48.10 0.50 -1.03% 48.10 85 48.30 3 0.00
2023-10-02 2498 2270000 1296 111258850 48.65 49.30 48.65 49.10 1.00 2.08% 49.10 6 49.15 93 0.00
2023-10-03 2498 2931000 1640 144080200 49.15 49.70 48.70 48.75 0.35 -0.71% 48.75 20 48.80 31 0.00
2023-10-04 2498 5345000 3103 254791300 48.35 48.50 47.10 47.45 1.30 -2.67% 47.45 21 47.50 50 0.00
2023-10-05 2498 10193000 5970 507058550 47.90 50.80 47.65 50.30 2.85 6.01% 50.20 126 50.30 153 0.00
2023-10-06 2498 4713000 2890 234952300 50.20 50.30 49.50 49.65 0.65 -1.29% 49.65 53 49.70 1 0.00
2023-10-11 2498 7970000 4319 396653700 51.00 51.00 48.80 49.25 0.40 -0.81% 49.20 32 49.25 23 0.00
2023-10-12 2498 5256000 3124 263410800 49.55 50.60 49.55 50.30 1.05 2.13% 50.30 121 50.40 71 0.00
2023-10-13 2498 3223000 1869 160683600 50.00 50.30 49.45 50.10 0.20 -0.4% 50.10 7 50.20 71 0.00
2023-10-16 2498 2648000 1457 130648700 49.65 49.75 49.05 49.05 1.05 -2.1% 49.05 107 49.10 20 0.00
2023-10-17 2498 10795000 5656 531881950 49.40 50.80 47.75 48.10 0.95 -1.94% 48.10 7 48.15 22 0.00
2023-10-18 2498 11293000 6093 527127200 47.60 48.00 45.90 46.60 1.50 -3.12% 46.55 17 46.60 32 0.00
2023-10-19 2498 5220000 3115 239392400 46.10 46.40 45.50 45.85 0.75 -1.61% 45.80 57 45.85 43 0.00
2023-10-20 2498 5273000 2848 238217250 45.65 45.90 44.60 45.70 0.15 -0.33% 45.65 4 45.70 52 0.00
2023-10-23 2498 2602000 1584 118244800 45.65 45.95 44.70 45.30 0.40 -0.88% 45.25 39 45.30 4 0.00
2023-10-24 2498 2965000 1638 134383600 45.35 45.80 44.80 45.70 0.40 0.88% 45.70 2 45.75 26 0.00
2023-10-25 2498 3407470 2319 158464517 45.95 46.80 45.95 46.60 0.90 1.97% 46.55 53 46.60 34 0.00
2023-10-26 2498 3991000 2202 181307400 46.00 46.00 45.10 45.15 1.45 -3.11% 45.15 60 45.20 20 0.00
2023-10-27 2498 7183000 4064 333663200 45.45 47.70 45.30 46.00 0.85 1.88% 45.95 63 46.00 35 0.00
2023-10-30 2498 2705000 1589 124993800 46.10 46.80 45.75 45.75 0.25 -0.54% 45.75 72 45.80 26 0.00
2023-10-31 2498 4973000 2856 223429450 45.85 46.20 44.10 44.10 1.65 -3.61% 44.10 160 44.15 23 0.00
2023-11-01 2498 3350000 1951 149113300 44.75 44.90 43.90 44.75 0.65 1.47% 44.75 1 44.80 96 0.00
2023-11-02 2498 5110000 2583 234056900 45.25 46.25 45.25 45.85 1.10 2.46% 45.85 7 45.90 13 0.00
2023-11-03 2498 17343000 9873 825201650 46.40 49.10 46.30 47.40 1.55 3.38% 47.40 151 47.45 15 0.00
2023-11-06 2498 7511000 4390 360153250 48.40 48.70 47.30 48.10 0.70 1.48% 48.05 70 48.10 19 0.00
2023-11-07 2498 9570000 5383 441514050 47.10 47.15 45.60 46.05 2.05 -4.26% 46.00 120 46.05 17 0.00
2023-11-08 2498 9426000 5295 443148800 46.15 47.90 45.75 47.40 1.35 2.93% 47.40 50 47.45 38 0.00
2023-11-09 2498 4133000 2570 192725000 47.50 47.65 46.30 46.30 1.10 -2.32% 46.30 223 46.35 17 0.00
2023-11-10 2498 3867000 1967 177879550 46.00 46.70 45.70 45.90 0.40 -0.86% 45.90 1 45.95 52 0.00
2023-11-13 2498 6358000 3735 296948400 46.65 47.35 46.00 46.75 0.85 1.85% 46.70 2 46.75 118 0.00
2023-11-14 2498 7762000 4576 367128300 47.20 48.25 46.70 47.20 0.45 0.96% 47.20 76 47.25 70 0.00
2023-11-15 2498 8864000 4855 425501700 47.90 48.45 47.50 48.00 0.80 1.69% 48.00 22 48.05 17 0.00
2023-11-16 2498 3847000 2277 184474350 48.25 48.40 47.50 48.15 0.15 0.31% 48.10 17 48.15 11 0.00
2023-11-17 2498 16349000 8955 807189700 48.55 49.95 48.50 49.45 1.30 2.7% 49.40 191 49.45 69 0.00
2023-11-20 2498 6481000 3322 319697800 49.15 50.00 48.90 49.15 0.30 -0.61% 49.15 27 49.20 5 0.00
2023-11-21 2498 5007000 2699 246238100 49.80 49.80 48.80 49.30 0.15 0.31% 49.25 5 49.30 3 0.00
2023-11-22 2498 9281000 4572 463642950 49.10 50.70 48.60 50.00 0.70 1.42% 50.00 91 50.10 41 0.00
2023-11-23 2498 5570000 2994 279670900 50.10 50.70 49.70 50.10 0.10 0.2% 50.10 1 50.20 3 0.00
2023-11-24 2498 6099000 2989 300997600 50.40 50.50 48.70 49.05 1.05 -2.1% 49.00 71 49.05 7 0.00
2023-11-27 2498 4123000 2231 201521500 49.15 49.70 48.45 48.45 0.60 -1.22% 48.45 45 48.50 1 0.00
2023-11-28 2498 7497000 3763 371206900 48.60 50.20 48.35 50.00 1.55 3.2% 49.95 7 50.00 26 0.00
2023-11-29 2498 4178000 2283 207941450 50.00 50.20 49.30 49.65 0.35 -0.7% 49.65 49 49.70 17 0.00
2023-11-30 2498 4851000 2760 243297350 49.90 50.60 49.85 50.20 0.55 1.11% 50.10 38 50.20 94 0.00
2023-12-01 2498 4462000 2684 221161100 50.40 50.40 49.30 49.45 0.75 -1.49% 49.40 137 49.45 16 0.00
2023-12-04 2498 4987000 2274 248744550 49.65 50.30 49.05 49.75 0.30 0.61% 49.75 2 49.80 2 0.00
2023-12-05 2498 3787000 1721 186941100 49.85 49.85 49.10 49.20 0.55 -1.11% 49.15 157 49.25 19 0.00
2023-12-06 2498 2948000 1678 144724250 49.35 49.50 48.80 48.90 0.30 -0.61% 48.90 8 48.95 37 0.00
2023-12-07 2498 6027000 3261 295279850 49.50 49.95 48.40 48.40 0.50 -1.02% 48.40 75 48.45 95 0.00
2023-12-08 2498 4321000 2261 212127100 49.00 49.60 48.65 48.85 0.45 0.93% 48.80 59 48.85 20 0.00
2023-12-11 2498 2448000 1523 120073150 49.25 49.65 48.70 48.70 0.15 -0.31% 48.70 50 48.75 8 0.00
2023-12-12 2498 3554000 2056 172377450 49.10 49.15 48.15 48.30 0.40 -0.82% 48.30 44 48.35 21 0.00
2023-12-13 2498 2781000 1564 134696750 48.65 48.85 48.20 48.30 0.00 0% 48.30 2 48.35 40 0.00
2023-12-14 2498 28371000 15183 1454712800 48.70 52.50 48.65 52.00 3.70 7.66% 52.00 77 52.10 36 0.00
2023-12-15 2498 15959000 8128 810495400 52.50 52.50 50.00 50.80 1.20 -2.31% 50.70 3 50.80 211 0.00
2023-12-18 2498 8254000 4563 409524900 50.60 50.70 49.15 49.25 1.55 -3.05% 49.25 64 49.30 32 0.00
2023-12-19 2498 5427000 3010 263790500 49.10 49.15 48.40 48.65 0.60 -1.22% 48.60 77 48.65 6 0.00
2023-12-20 2498 4800000 2942 236208300 48.95 49.60 48.80 49.55 0.90 1.85% 49.45 1 49.55 39 0.00
2023-12-21 2498 2428000 1482 119020700 48.80 49.30 48.70 49.15 0.40 -0.81% 49.10 28 49.15 11 0.00
2023-12-22 2498 18151000 9590 929631100 49.30 52.00 49.30 51.20 2.05 4.17% 51.20 98 51.30 35 0.00
2023-12-25 2498 29627000 15266 1575611900 51.90 54.50 51.90 52.00 0.80 1.56% 52.00 502 52.10 244 0.00
2023-12-26 2498 9893000 5479 511208600 52.50 52.60 51.10 51.50 0.50 -0.96% 51.50 3 51.60 51 0.00
2023-12-27 2498 12998000 6676 683612500 52.00 53.60 51.40 52.10 0.60 1.17% 52.10 43 52.20 13 0.00
2023-12-28 2498 6031000 3443 313235700 52.40 52.50 51.50 51.60 0.50 -0.96% 51.60 153 51.70 108 0.00
2023-12-29 2498 4773000 2620 246194900 51.90 52.30 51.00 51.30 0.30 -0.58% 51.30 183 51.40 46 0.00