興富發(2542)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　　40.35
0
0%		40.60
0.25
0.62%		40.40
-0.2
-0.49%		40.45
0.05
0.12%		 　40.45
0
0%		40.50
0.05
0.12%		40.60
0.1
0.25%		40.70
0.1
0.25%		40.80
0.1
0.25%		 　40.70
-0.1
-0.25%		40.70
0
0%		 　　　　　　　　　　　40.65
-0.05
-0.12%		41.10
0.45
1.11%		40.61
2 月41.60
0.5
1.22%		41.25
-0.35
-0.84%		41.80
0.55
1.33%		 　42.00
0.2
0.48%		41.95
-0.05
-0.12%		41.90
-0.05
-0.12%		41.75
-0.15
-0.36%		41.55
-0.2
-0.48%		 　41.80
0.25
0.6%		42.00
0.2
0.48%		41.85
-0.15
-0.36%		41.90
0.05
0.12%		41.95
0.05
0.12%		 　42.30
0.35
0.83%		42.25
-0.05
-0.12%		42.30
0.05
0.12%		42.40
0.1
0.24%		42.40
0
0%		 42.05
3 月42.35
-0.05
-0.12%		42.25
-0.1
-0.24%		41.95
-0.3
-0.71%		 　41.80
-0.15
-0.36%		41.80
0
0%		41.85
0.05
0.12%		41.95
0.1
0.24%		41.95
0
0%		 　41.80
-0.15
-0.36%		41.50
-0.3
-0.72%		40.60
-0.9
-2.17%		40.10
-0.5
-1.23%		40.40
0.3
0.75%		 　40.70
0.3
0.74%		41.10
0.4
0.98%		41.15
0.05
0.12%		41.00
-0.15
-0.36%		40.65
-0.35
-0.85%		 　40.70
0.05
0.12%		40.70
0
0%		41.05
0.35
0.86%		41.00
-0.05
-0.12%		41.15
0.15
0.37%		41.28
4 月 　　　　40.85
-0.3
-0.73%		41.70
0.85
2.08%		 　41.45
-0.25
-0.6%		41.75
0.3
0.72%		41.95
0.2
0.48%		42.10
0.15
0.36%		42.10
0
0%		 　42.05
-0.05
-0.12%		42.10
0.05
0.12%		42.00
-0.1
-0.24%		41.85
-0.15
-0.36%		41.85
0
0%		 　41.75
-0.1
-0.24%		41.65
-0.1
-0.24%		42.00
0.35
0.84%		42.05
0.05
0.12%		42.05
0
0%		 41.83
5 月　42.20
0.15
0.36%		42.30
0.1
0.24%		42.85
0.55
1.3%		42.90
0.05
0.12%		 　43.30
0.4
0.93%		43.20
-0.1
-0.23%		43.20
0
0%		42.30
-0.9
-2.08%		41.95
-0.35
-0.83%		 　41.35
-0.6
-1.43%		41.65
0.3
0.73%		41.90
0.25
0.6%		42.00
0.1
0.24%		42.00
0
0%		 　42.60
0.6
1.43%		42.75
0.15
0.35%		43.05
0.3
0.7%		42.50
-0.55
-1.28%		42.20
-0.3
-0.71%		 　42.10
-0.1
-0.24%		42.15
0.05
0.12%		42.60
0.45
1.07%		42.4
6 月42.60
0
0%		42.60
0
0%		 　42.50
-0.1
-0.23%		42.50
0
0%		42.60
0.1
0.24%		42.55
-0.05
-0.12%		42.50
-0.05
-0.12%		 　42.85
0.35
0.82%		42.95
0.1
0.23%		43.00
0.05
0.12%		42.70
-0.3
-0.7%		42.25
-0.45
-1.05%		 　42.30
0.05
0.12%		42.15
-0.15
-0.35%		42.25
0.1
0.24%		 　　　42.25
0
0%		42.25
0
0%		42.45
0.2
0.47%		42.75
0.3
0.71%		42.65
-0.1
-0.23%		 42.53
7 月　　42.80
0.15
0.35%		42.85
0.05
0.12%		42.70
-0.15
-0.35%		42.80
0.1
0.23%		42.75
-0.05
-0.12%		 　42.80
0.05
0.12%		43.00
0.2
0.47%		42.95
-0.05
-0.12%		42.80
-0.15
-0.35%		42.55
-0.25
-0.58%		 　　42.15
-0.4
-0.94%		42.15
0
0%		42.25
0.1
0.24%		42.15
-0.1
-0.24%		 　41.70
-0.45
-1.07%		41.60
-0.1
-0.24%		 42.40
0.8
1.92%		42.20
-0.2
-0.47%		 42.30
0.1
0.24%		42.42
8 月42.55
0.25
0.59%		42.55
0
0%		 42.70
0.15
0.35%		 　42.80
0.1
0.23%		42.95
0.15
0.35%		42.65
-0.3
-0.7%		42.90
0.25
0.59%		43.40
0.5
1.17%		 　42.60
-0.8
-1.84%		42.65
0.05
0.12%		42.60
-0.05
-0.12%		42.60
0
0%		42.95
0.35
0.82%		 　42.75
-0.2
-0.47%		42.40
-0.35
-0.82%		42.30
-0.1
-0.24%		42.30
0
0%		42.40
0.1
0.24%		 　42.95
0.55
1.3%		43.20
0.25
0.58%		43.25
0.05
0.12%		43.00
-0.25
-0.58%		42.75
9 月42.95
-0.05
-0.12%		 　43.60
0.65
1.51%		43.45
-0.15
-0.34%		43.40
-0.05
-0.12%		43.40
0
0%		43.40
0
0%		 　43.50
0.1
0.23%		43.60
0.1
0.23%		43.70
0.1
0.23%		44.10
0.4
0.92%		43.25
-0.85
-1.93%		 　44.15
0.9
2.08%		44.30
0.15
0.34%		44.20
-0.1
-0.23%		43.95
-0.25
-0.57%		43.40
-0.55
-1.25%		 　43.05
-0.35
-0.81%		40.00
-3.05
-7.08%		39.55
-0.45
-1.13%		39.45
-0.1
-0.25%		 42.69
10 月　39.30
-0.15
-0.38%		39.25
-0.05
-0.13%		39.10
-0.15
-0.38%		39.10
0
0%		39.40
0.3
0.77%		 　　　40.10
0.7
1.78%		40.20
0.1
0.25%		40.85
0.65
1.62%		 　41.30
0.45
1.1%		41.00
-0.3
-0.73%		42.05
1.05
2.56%		41.80
-0.25
-0.59%		41.10
-0.7
-1.67%		 　40.75
-0.35
-0.85%		40.80
0.05
0.12%		41.00
0.2
0.49%		40.95
-0.05
-0.12%		40.80
-0.15
-0.37%		 　40.90
0.1
0.25%		40.70
-0.2
-0.49%		40.56
11 月40.60
-0.1
-0.25%		40.60
0
0%		40.60
0
0%		 　40.70
0.1
0.25%		40.70
0
0%		40.60
-0.1
-0.25%		40.60
0
0%		40.55
-0.05
-0.12%		 　40.60
0.05
0.12%		40.85
0.25
0.62%		40.90
0.05
0.12%		41.00
0.1
0.24%		40.90
-0.1
-0.24%		 　41.10
0.2
0.49%		40.85
-0.25
-0.61%		41.05
0.2
0.49%		41.30
0.25
0.61%		41.20
-0.1
-0.24%		 　40.95
-0.25
-0.61%		40.95
0
0%		40.85
-0.1
-0.24%		40.95
0.1
0.24%		 40.84
12 月40.80
-0.15
-0.37%		 　40.70
-0.1
-0.25%		40.55
-0.15
-0.37%		40.35
-0.2
-0.49%		40.20
-0.15
-0.37%		40.15
-0.05
-0.12%		 　40.10
-0.05
-0.12%		39.90
-0.2
-0.5%		40.05
0.15
0.38%		40.40
0.35
0.87%		40.40
0
0%		 　40.45
0.05
0.12%		40.15
-0.3
-0.74%		40.15
0
0%		39.90
-0.25
-0.62%		39.90
0
0%		 　40.00
0.1
0.25%		40.05
0.05
0.13%		40.10
0.05
0.12%		40.15
0.05
0.12%		40.10
-0.05
-0.12%		　　40.23

說明:最高漲幅:2.56%最低跌幅:-7.08% 最高價:44.30最低價:39.10平均價:41.73,灰色底表示週末,漲137天(32.6)元,跌130天(-30.3)元,平盤34天
3%=1,2%=10,1%=41,0%=119,-0%=1,-1%=6,-2%=39,-3%=84,

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 2542 2168000 1207 87399650 40.15 40.60 40.10 40.35 0.05 0% 40.30 12 40.35 22 28.62
2023-01-04 2542 2082000 937 84197800 40.35 40.60 40.30 40.60 0.25 0.62% 40.55 7 40.60 29 28.79
2023-01-05 2542 1796000 962 72759650 40.65 40.70 40.35 40.40 0.20 -0.49% 40.40 15 40.45 28 28.65
2023-01-06 2542 1218000 740 49198450 40.50 40.60 40.25 40.45 0.05 0.12% 40.40 15 40.45 19 28.69
2023-01-09 2542 1997000 1053 80714050 40.55 40.55 40.30 40.45 0.00 0% 40.45 5 40.50 320 28.69
2023-01-10 2542 1567000 862 63404950 40.50 40.55 40.40 40.50 0.05 0.12% 40.45 32 40.50 40 28.72
2023-01-11 2542 2429000 1362 98709650 40.65 40.90 40.50 40.60 0.10 0.25% 40.55 52 40.60 22 28.79
2023-01-12 2542 2526000 1238 102691150 40.60 40.75 40.60 40.70 0.10 0.25% 40.65 27 40.70 43 28.87
2023-01-13 2542 2289000 1308 93183700 40.70 40.90 40.60 40.80 0.10 0.25% 40.70 16 40.80 96 28.94
2023-01-16 2542 1888000 1116 77019250 40.85 41.00 40.70 40.70 0.10 -0.25% 40.70 130 40.75 3 28.87
2023-01-17 2542 3151000 1574 127951350 40.80 40.80 40.50 40.70 0.00 0% 40.65 4 40.70 31 28.87
2023-01-30 2542 6269000 3527 255918450 40.95 41.20 40.65 40.65 0.05 -0.12% 40.65 49 40.70 6 28.83
2023-01-31 2542 4886000 2359 201064900 40.80 41.45 40.75 41.10 0.45 1.11% 41.10 44 41.15 69 29.15
2023-02-01 2542 2944000 1840 122092600 41.15 41.70 41.15 41.60 0.50 1.22% 41.60 31 41.65 2 29.50
2023-02-02 2542 3214000 1799 133145600 41.60 41.75 41.15 41.25 0.35 -0.84% 41.25 7 41.30 9 29.26
2023-02-03 2542 2925000 1532 121440700 41.30 41.80 41.10 41.80 0.55 1.33% 41.75 27 41.80 257 29.65
2023-02-06 2542 3136000 1667 131344500 41.80 42.05 41.60 42.00 0.20 0.48% 41.95 5 42.00 404 29.79
2023-02-07 2542 2066000 1205 86604000 42.00 42.05 41.80 41.95 0.05 -0.12% 41.90 41 41.95 71 29.75
2023-02-08 2542 1522000 948 63670450 42.00 42.00 41.70 41.90 0.05 -0.12% 41.85 42 41.90 32 29.72
2023-02-09 2542 1186000 757 49587600 41.80 41.90 41.75 41.75 0.15 -0.36% 41.75 126 41.80 29 29.61
2023-02-10 2542 1605000 965 66715250 41.75 41.75 41.50 41.55 0.20 -0.48% 41.50 223 41.55 10 29.47
2023-02-13 2542 1880000 1053 78070050 41.60 41.85 41.25 41.80 0.25 0.6% 41.75 6 41.80 34 29.65
2023-02-14 2542 1948000 1035 81639550 41.80 42.00 41.70 42.00 0.20 0.48% 41.95 14 42.00 261 29.79
2023-02-15 2542 1392000 905 58338200 42.00 42.00 41.80 41.85 0.15 -0.36% 41.85 1 41.95 21 29.68
2023-02-16 2542 1412000 954 59201050 41.95 42.00 41.85 41.90 0.05 0.12% 41.90 22 41.95 38 29.72
2023-02-17 2542 1012000 588 42407150 42.00 42.00 41.85 41.95 0.05 0.12% 41.90 37 41.95 21 29.75
2023-02-20 2542 2562000 1425 108019500 42.00 42.30 41.95 42.30 0.35 0.83% 42.25 7 42.30 156 30.00
2023-02-21 2542 1208000 729 50996900 42.35 42.35 42.10 42.25 0.05 -0.12% 42.20 64 42.25 58 29.96
2023-02-22 2542 2405000 1318 101248100 42.20 42.30 41.85 42.30 0.05 0.12% 42.25 17 42.30 63 30.00
2023-02-23 2542 2224000 1195 94356250 42.30 42.50 42.30 42.40 0.10 0.24% 42.35 42 42.40 17 30.07
2023-02-24 2542 1910000 946 80965450 42.40 42.50 42.25 42.40 0.00 0% 42.40 28 42.45 30 30.07
2023-03-01 2542 1770000 1081 74946950 42.30 42.50 42.20 42.35 0.05 -0.12% 42.30 16 42.35 24 30.04
2023-03-02 2542 1788000 987 75394300 42.35 42.40 42.05 42.25 0.10 -0.24% 42.20 8 42.25 51 29.96
2023-03-03 2542 3404000 2233 142532550 42.30 42.35 41.75 41.95 0.30 -0.71% 41.90 6 41.95 27 29.75
2023-03-06 2542 2740000 1675 114517500 42.00 42.00 41.70 41.80 0.15 -0.36% 41.75 16 41.80 60 29.65
2023-03-07 2542 2721000 1527 113373800 41.75 41.80 41.50 41.80 0.00 0% 41.80 22 41.85 47 29.65
2023-03-08 2542 1586000 1072 66240400 41.70 42.00 41.70 41.85 0.05 0.12% 41.85 1 41.90 4 29.68
2023-03-09 2542 1627000 849 68165150 41.80 42.05 41.75 41.95 0.10 0.24% 41.90 26 41.95 3 29.75
2023-03-10 2542 2206000 1294 92447150 42.00 42.05 41.80 41.95 0.00 0% 41.90 32 41.95 30 29.75
2023-03-13 2542 2252000 1312 93590050 41.80 41.80 41.20 41.80 0.15 -0.36% 41.80 20 41.85 65 29.65
2023-03-14 2542 2005000 1224 83232450 41.70 41.70 41.40 41.50 0.30 -0.72% 41.45 49 41.50 16 29.43
2023-03-15 2542 6693000 3948 273170950 41.40 41.40 40.55 40.60 0.90 -2.17% 40.60 53 40.65 10 18.04
2023-03-16 2542 4461000 2449 178894900 40.50 40.55 40.00 40.10 0.50 -1.23% 40.05 39 40.10 124 17.82
2023-03-17 2542 2690000 1265 108788150 40.30 40.80 40.25 40.40 0.30 0.75% 40.40 81 40.60 8 17.96
2023-03-20 2542 2071000 1157 83897650 40.50 40.70 40.20 40.70 0.30 0.74% 40.65 43 40.70 33 18.09
2023-03-21 2542 1735000 928 71131200 40.65 41.15 40.65 41.10 0.40 0.98% 41.05 48 41.10 18 18.27
2023-03-22 2542 1023000 556 42036100 41.25 41.25 41.00 41.15 0.05 0.12% 41.10 8 41.15 75 18.29
2023-03-23 2542 1949000 1138 80119500 41.15 41.30 40.95 41.00 0.15 -0.36% 41.00 308 41.05 6 18.22
2023-03-24 2542 3331000 1877 135556550 41.00 41.05 40.55 40.65 0.35 -0.85% 40.65 6 40.70 2 18.07
2023-03-27 2542 1516000 855 61779750 40.75 40.95 40.60 40.70 0.05 0.12% 40.70 85 40.75 27 18.09
2023-03-28 2542 1605000 997 65387300 40.75 41.00 40.60 40.70 0.00 0% 40.70 45 40.75 9 18.09
2023-03-29 2542 1924000 1013 78789150 40.90 41.15 40.80 41.05 0.35 0.86% 41.05 14 41.10 75 18.24
2023-03-30 2542 1368000 837 55975050 41.15 41.15 40.85 41.00 0.05 -0.12% 40.95 30 41.00 28 18.22
2023-03-31 2542 2033000 1158 83347600 41.00 41.20 40.85 41.15 0.15 0.37% 41.15 4 41.20 134 18.29
2023-04-06 2542 2691000 1519 110165250 41.15 41.15 40.85 40.85 0.30 -0.73% 40.85 66 40.90 38 18.16
2023-04-07 2542 3579000 1722 147879750 40.95 41.75 40.90 41.70 0.85 2.08% 41.65 42 41.70 2 18.53
2023-04-10 2542 1968000 1100 81919400 41.70 41.85 41.45 41.45 0.25 -0.6% 41.45 46 41.60 49 18.42
2023-04-11 2542 1514000 854 63025300 41.60 41.80 41.40 41.75 0.30 0.72% 41.70 15 41.75 6 18.56
2023-04-12 2542 5858000 3180 246293300 42.10 42.35 41.80 41.95 0.20 0.48% 41.90 41 41.95 30 18.64
2023-04-13 2542 2587000 1338 108792250 41.95 42.20 41.85 42.10 0.15 0.36% 42.10 24 42.15 157 18.71
2023-04-14 2542 1727000 1000 72721200 42.10 42.15 42.05 42.10 0.00 0% 42.10 104 42.15 81 18.71
2023-04-17 2542 2326000 1112 97956150 42.10 42.20 42.05 42.05 0.05 -0.12% 42.05 34 42.10 21 18.69
2023-04-18 2542 2299000 1033 96922050 42.05 42.30 42.05 42.10 0.05 0.12% 42.10 154 42.15 29 18.71
2023-04-19 2542 2386000 1386 100413950 42.15 42.20 42.00 42.00 0.10 -0.24% 42.00 91 42.05 15 18.67
2023-04-20 2542 2020000 1062 84638750 42.05 42.05 41.80 41.85 0.15 -0.36% 41.80 149 41.85 54 18.60
2023-04-21 2542 1600000 977 66899150 41.85 41.90 41.70 41.85 0.00 0% 41.80 14 41.85 29 18.60
2023-04-24 2542 1410000 727 58919950 41.80 41.90 41.70 41.75 0.10 -0.24% 41.75 34 41.80 16 18.56
2023-04-25 2542 3522000 1574 147301200 41.85 42.25 41.60 41.65 0.10 -0.24% 41.60 51 41.65 6 18.51
2023-04-26 2542 1545000 914 64651900 41.70 42.00 41.70 42.00 0.35 0.84% 41.90 10 42.00 206 18.67
2023-04-27 2542 1136000 620 47746450 42.00 42.20 41.90 42.05 0.05 0.12% 42.05 1 42.10 114 18.69
2023-04-28 2542 1285000 695 54031250 42.10 42.15 41.95 42.05 0.00 0% 42.00 19 42.05 44 18.69
2023-05-02 2542 1634000 941 68880550 42.05 42.20 42.05 42.20 0.15 0.36% 42.15 19 42.20 221 18.76
2023-05-03 2542 2022000 1111 85448650 42.20 42.40 42.05 42.30 0.10 0.24% 42.30 9 42.35 174 18.80
2023-05-04 2542 3562000 1902 152290700 42.30 42.90 42.30 42.85 0.55 1.3% 42.80 169 42.85 37 19.04
2023-05-05 2542 1888000 1112 81176150 42.85 43.20 42.85 42.90 0.05 0.12% 42.90 76 42.95 30 19.07
2023-05-08 2542 3247000 1448 140164800 43.00 43.30 42.95 43.30 0.40 0.93% 43.25 11 43.30 369 19.24
2023-05-09 2542 1871000 1162 80890950 43.30 43.50 43.00 43.20 0.10 -0.23% 43.20 42 43.25 26 19.20
2023-05-10 2542 2075000 1027 89634150 43.20 43.35 43.10 43.20 0.00 0% 43.20 2 43.25 68 19.20
2023-05-11 2542 26550000 12310 1111602450 41.25 42.40 41.20 42.30 0.90 -2.08% 42.25 9 42.30 29 18.80
2023-05-12 2542 6047000 3519 252596300 41.90 41.95 41.55 41.95 0.35 -0.83% 41.90 91 41.95 110 18.16
2023-05-15 2542 7795000 4403 321180650 41.60 41.60 40.85 41.35 0.60 -1.43% 41.35 21 41.40 109 17.90
2023-05-16 2542 3039000 1723 126370300 41.25 41.80 41.05 41.65 0.30 0.73% 41.65 55 41.70 114 18.03
2023-05-17 2542 3910089 3306 163223352 41.55 42.00 41.45 41.90 0.25 0.6% 41.90 52 41.95 107 18.14
2023-05-18 2542 3122000 1450 131094550 42.00 42.15 41.80 42.00 0.10 0.24% 42.00 33 42.05 9 18.18
2023-05-19 2542 3478000 1313 145946500 42.00 42.00 41.85 42.00 0.00 0% 42.00 5015 42.05 67 18.18
2023-05-22 2542 3529000 1647 149331550 41.95 42.60 41.90 42.60 0.60 1.43% 42.60 4431 42.65 130 18.44
2023-05-23 2542 2760000 1375 117577600 42.55 42.75 42.40 42.75 0.15 0.35% 42.75 3866 42.80 177 18.51
2023-05-24 2542 3533000 1823 151713000 42.75 43.15 42.60 43.05 0.30 0.7% 43.05 14 43.10 61 18.64
2023-05-25 2542 3020000 1464 128926050 42.95 43.00 42.35 42.50 0.55 -1.28% 42.50 4 42.55 8 18.40
2023-05-26 2542 3087000 1487 130298800 42.35 42.40 42.05 42.20 0.30 -0.71% 42.20 31 42.25 3 18.27
2023-05-29 2542 1865000 1154 78787850 42.20 42.40 42.10 42.10 0.10 -0.24% 42.10 58 42.15 12 18.23
2023-05-30 2542 1267000 656 53396250 42.05 42.25 42.05 42.15 0.05 0.12% 42.10 109 42.15 18 18.25
2023-05-31 2542 4786000 1421 203131950 42.05 42.60 42.00 42.60 0.45 1.07% 42.40 3 42.60 340 18.44
2023-06-01 2542 2468000 889 104979300 42.35 42.75 42.20 42.60 0.00 0% 42.55 24 42.60 46 18.44
2023-06-02 2542 1974000 946 84094200 42.50 42.70 42.50 42.60 0.00 0% 42.55 7 42.60 29 18.44
2023-06-05 2542 2066000 1274 87913600 42.50 42.70 42.45 42.50 0.10 -0.23% 42.50 27 42.55 3 18.40
2023-06-06 2542 1354000 693 57583450 42.50 42.65 42.45 42.50 0.00 0% 42.50 52 42.55 25 18.40
2023-06-07 2542 1499000 972 63660400 42.45 42.60 42.40 42.60 0.10 0.24% 42.55 10 42.60 76 18.44
2023-06-08 2542 1255000 714 53407500 42.50 42.65 42.50 42.55 0.05 -0.12% 42.55 12 42.60 60 18.42
2023-06-09 2542 1683000 986 71535400 42.60 42.60 42.40 42.50 0.05 -0.12% 42.45 11 42.50 31 18.40
2023-06-12 2542 3085000 1759 132579050 42.70 43.30 42.70 42.85 0.35 0.82% 42.80 84 42.85 18 18.55
2023-06-13 2542 2029000 1131 87083100 42.85 43.05 42.80 42.95 0.10 0.23% 42.95 55 43.00 420 18.59
2023-06-14 2542 2445000 1255 104954400 42.90 43.20 42.75 43.00 0.05 0.12% 42.95 3 43.00 405 18.61
2023-06-15 2542 2410000 1328 103260350 42.95 43.05 42.70 42.70 0.30 -0.7% 42.70 76 42.75 41 18.48
2023-06-16 2542 5460000 2335 231047250 42.50 42.50 42.20 42.25 0.45 -1.05% 42.25 72 42.30 208 18.29
2023-06-19 2542 2596000 1378 109902350 42.25 42.50 42.15 42.30 0.05 0.12% 42.30 43 42.50 453 18.31
2023-06-20 2542 2133000 1039 90063500 42.25 42.30 42.15 42.15 0.15 -0.35% 42.15 14 42.30 62 18.25
2023-06-21 2542 2258000 1152 95461900 42.15 42.50 42.10 42.25 0.10 0.24% 42.25 99 42.30 60 18.29
2023-06-26 2542 2071000 911 87597050 42.20 42.50 42.10 42.25 0.00 0% 42.25 6 42.30 17 18.29
2023-06-27 2542 1091000 551 46120450 42.20 42.35 42.20 42.25 0.00 0% 42.25 137 42.30 7 18.29
2023-06-28 2542 1052000 579 44573650 42.25 42.50 42.25 42.45 0.20 0.47% 42.40 16 42.45 47 18.38
2023-06-29 2542 1612000 878 68770850 42.50 42.90 42.50 42.75 0.30 0.71% 42.70 4 42.75 27 18.51
2023-06-30 2542 1394000 727 59425500 42.75 42.75 42.55 42.65 0.10 -0.23% 42.60 45 42.70 96 18.46
2023-07-03 2542 1498000 735 63993650 42.75 42.80 42.65 42.80 0.15 0.35% 42.75 23 42.80 141 18.53
2023-07-04 2542 1780000 974 76168050 42.80 42.90 42.65 42.85 0.05 0.12% 42.80 17 42.85 21 18.55
2023-07-05 2542 1300000 848 55644200 42.85 42.95 42.70 42.70 0.15 -0.35% 42.70 7 42.75 17 18.48
2023-07-06 2542 1858000 951 79399700 42.65 42.90 42.60 42.80 0.10 0.23% 42.75 44 42.80 38 18.53
2023-07-07 2542 2321000 1256 99094750 42.65 42.90 42.60 42.75 0.05 -0.12% 42.75 1 42.80 49 18.51
2023-07-10 2542 3769000 1516 161944850 42.85 43.25 42.75 42.80 0.05 0.12% 42.80 154 42.90 64 18.53
2023-07-11 2542 2597000 1176 111196050 42.90 43.00 42.65 43.00 0.20 0.47% 42.95 4 43.00 184 18.61
2023-07-12 2542 1481000 836 63559850 42.85 43.00 42.85 42.95 0.05 -0.12% 42.90 6 42.95 757 18.59
2023-07-13 2542 3113000 1638 132998200 42.90 42.90 42.60 42.80 0.15 -0.35% 42.75 30 42.80 47 18.53
2023-07-14 2542 2931000 1483 124732500 42.80 42.80 42.50 42.55 0.25 -0.58% 42.50 415 42.55 30 18.42
2023-07-18 2542 2830000 1510 119170850 42.25 42.30 42.05 42.15 0.10 -0.94% 42.10 43 42.20 28 18.25
2023-07-19 2542 2028000 979 85417800 42.10 42.25 42.00 42.15 0.00 0% 42.10 27 42.15 49 18.25
2023-07-20 2542 1367000 584 57732850 42.15 42.30 42.15 42.25 0.10 0.24% 42.25 17 42.30 8 18.29
2023-07-21 2542 1948000 976 82165050 42.30 42.50 42.10 42.15 0.10 -0.24% 42.10 46 42.15 15 18.25
2023-07-24 2542 4907000 2755 205253950 42.15 42.20 41.70 41.70 0.45 -1.07% 41.70 2 41.75 32 18.05
2023-07-25 2542 2720000 1549 113212100 41.70 41.90 41.50 41.60 0.10 -0.24% 41.60 24 41.65 27 18.01
2023-07-27 2542 1684000 773 71237550 42.10 42.40 42.10 42.40 0.35 1.92% 42.35 52 42.40 57 18.36
2023-07-28 2542 1268000 608 53534550 42.35 42.40 42.15 42.20 0.20 -0.47% 42.20 146 42.25 26 18.27
2023-07-31 2542 1572000 723 66559150 42.20 42.50 42.20 42.30 0.10 0.24% 42.30 42 42.35 26 18.31
2023-08-01 2542 1768000 774 75131650 42.30 42.60 42.30 42.55 0.25 0.59% 42.50 20 42.55 141 18.42
2023-08-02 2542 2289000 1246 97232200 42.55 42.65 42.35 42.55 0.00 0% 42.50 2 42.55 27 18.42
2023-08-04 2542 2212000 1004 94372750 42.50 42.80 42.45 42.70 0.15 0.35% 42.65 18 42.70 270 18.48
2023-08-07 2542 1930000 806 82489100 42.65 42.80 42.60 42.80 0.10 0.23% 42.75 115 42.80 37 18.53
2023-08-08 2542 2028000 1022 86932700 42.80 42.95 42.75 42.95 0.15 0.35% 42.90 19 42.95 32 18.59
2023-08-09 2542 1525000 830 65267200 42.80 43.00 42.60 42.65 0.30 -0.7% 42.65 10 42.70 40 18.46
2023-08-10 2542 1749000 909 74644700 42.65 42.90 42.45 42.90 0.25 0.59% 42.85 2 42.90 150 18.57
2023-08-11 2542 5948000 2486 257124700 42.80 43.45 42.75 43.40 0.50 1.17% 43.35 49 43.40 2 18.79
2023-08-14 2542 3879000 1822 165935450 42.85 43.25 42.50 42.60 0.80 -1.84% 42.55 106 42.60 35 16.51
2023-08-15 2542 1622000 754 69414350 42.70 43.05 42.65 42.65 0.05 0.12% 42.65 33 42.70 5 16.53
2023-08-16 2542 1928000 1147 81927850 42.50 42.65 42.30 42.60 0.05 -0.12% 42.60 14 42.65 51 16.51
2023-08-17 2542 1595000 880 67980700 42.55 42.80 42.40 42.60 0.00 0% 42.60 4 42.65 23 16.51
2023-08-18 2542 3031000 989 129762300 42.55 42.95 42.55 42.95 0.35 0.82% 42.95 22 43.00 202 16.65
2023-08-21 2542 2069000 858 88726350 42.90 43.10 42.70 42.75 0.20 -0.47% 42.75 30 42.80 18 16.57
2023-08-22 2542 2831000 1451 119863700 42.80 42.80 42.15 42.40 0.35 -0.82% 42.35 53 42.40 33 16.43
2023-08-23 2542 1511000 865 63936400 42.40 42.55 42.15 42.30 0.10 -0.24% 42.25 38 42.30 8 16.40
2023-08-24 2542 1566000 710 66102600 42.30 42.40 42.10 42.30 0.00 0% 42.30 4 42.35 64 16.40
2023-08-25 2542 931000 472 39555150 42.35 42.60 42.30 42.40 0.10 0.24% 42.40 46 42.45 14 16.43
2023-08-28 2542 2052000 893 87797350 42.40 43.00 42.40 42.95 0.55 1.3% 42.90 7 42.95 21 16.65
2023-08-29 2542 2283000 980 98358800 42.90 43.25 42.90 43.20 0.25 0.58% 43.20 52 43.25 73 16.74
2023-08-30 2542 1563000 907 67477250 43.10 43.25 43.05 43.25 0.05 0.12% 43.20 18 43.25 315 16.76
2023-08-31 2542 1021000 604 44026500 43.25 43.25 43.00 43.00 0.25 -0.58% 43.00 146 43.05 17 16.67
2023-09-01 2542 1382000 562 59325450 42.95 43.05 42.80 42.95 0.05 -0.12% 42.90 60 42.95 13 16.65
2023-09-04 2542 5164000 1736 223951150 42.90 43.65 42.90 43.60 0.65 1.51% 43.55 14 43.60 315 16.90
2023-09-05 2542 2414000 995 105025300 43.55 43.80 43.35 43.45 0.15 -0.34% 43.40 47 43.45 18 16.84
2023-09-06 2542 1515000 833 65583050 43.30 43.40 43.15 43.40 0.05 -0.12% 43.30 1 43.40 107 16.82
2023-09-07 2542 1409000 820 60989100 43.15 43.40 43.10 43.40 0.00 0% 43.35 1 43.40 88 16.82
2023-09-08 2542 2656000 1150 115677900 43.35 43.70 43.35 43.40 0.00 0% 43.40 49 43.45 33 16.82
2023-09-11 2542 2227000 1139 96816150 43.40 43.55 43.35 43.50 0.10 0.23% 43.50 79 43.55 15 16.86
2023-09-12 2542 1616000 839 70423900 43.50 43.65 43.50 43.60 0.10 0.23% 43.55 96 43.60 6 16.90
2023-09-13 2542 2428000 1149 106073250 43.55 43.75 43.55 43.70 0.10 0.23% 43.65 141 43.70 69 16.94
2023-09-14 2542 5466000 1986 240745950 43.70 44.20 43.70 44.10 0.40 0.92% 44.10 208 44.15 56 17.09
2023-09-15 2542 6895000 2421 300427300 44.05 44.05 43.25 43.25 0.85 -1.93% 43.25 80 43.40 1 16.76
2023-09-18 2542 4933000 1671 216719650 43.35 44.15 43.35 44.15 0.90 2.08% 44.10 11 44.15 172 17.11
2023-09-19 2542 3866000 1466 170955350 44.25 44.35 44.00 44.30 0.15 0.34% 44.25 98 44.30 63 17.17
2023-09-20 2542 5051000 1581 223421950 44.30 44.35 44.10 44.20 0.10 -0.23% 44.15 67 44.20 82 17.13
2023-09-21 2542 4739000 1794 208454450 44.05 44.25 43.75 43.95 0.25 -0.57% 43.90 63 43.95 91 17.03
2023-09-22 2542 5042000 2333 219104300 43.80 43.80 43.25 43.40 0.55 -1.25% 43.35 118 43.40 53 16.82
2023-09-25 2542 8436000 3461 363961350 43.30 43.50 42.95 43.05 0.35 -0.81% 43.05 15 43.10 94 16.69
2023-09-26 2542 12816000 6004 510533800 39.45 40.10 39.25 40.00 0.00 -7.08% 40.00 531 40.05 38 15.50
2023-09-27 2542 6541000 3869 259944900 40.00 40.00 39.50 39.55 0.45 -1.13% 39.55 8 39.60 46 15.33
2023-09-28 2542 4101000 2522 161892300 39.65 39.75 39.35 39.45 0.10 -0.25% 39.45 280 39.50 12 15.29
2023-10-02 2542 4709000 2493 185177200 39.55 39.60 39.20 39.30 0.15 -0.38% 39.30 61 39.35 245 15.23
2023-10-03 2542 2434000 1326 95552400 39.30 39.30 39.15 39.25 0.05 -0.13% 39.25 256 39.30 156 15.21
2023-10-04 2542 3663000 1754 143173400 39.20 39.20 39.00 39.10 0.15 -0.38% 39.05 56 39.10 42 15.16
2023-10-05 2542 2393000 1299 93683600 39.10 39.20 39.10 39.10 0.00 0% 39.10 252 39.15 2 15.16
2023-10-06 2542 2563000 1182 100373800 39.20 39.45 39.00 39.40 0.30 0.77% 39.35 26 39.40 6 15.27
2023-10-11 2542 5411000 2775 215780500 39.50 40.25 39.25 40.10 0.70 1.78% 40.10 13 40.15 13 15.54
2023-10-12 2542 2793000 1837 111580450 39.95 40.20 39.70 40.20 0.10 0.25% 40.15 42 40.20 39 15.58
2023-10-13 2542 4514000 2639 183170000 40.05 40.90 40.00 40.85 0.65 1.62% 40.80 12 40.85 88 15.83
2023-10-16 2542 4874000 2588 199210900 40.75 41.35 40.40 41.30 0.45 1.1% 41.25 100 41.30 48 16.01
2023-10-17 2542 4252000 2411 174117250 41.30 41.30 40.65 41.00 0.30 -0.73% 41.00 29 41.05 9 15.89
2023-10-18 2542 18100000 3898 750539950 41.00 42.05 40.65 42.05 1.05 2.56% 42.05 320 42.10 55 16.30
2023-10-19 2542 5736000 2828 240570950 41.50 42.30 41.50 41.80 0.25 -0.59% 41.75 42 41.80 15 16.20
2023-10-20 2542 2618000 1480 107895600 41.55 41.65 41.05 41.10 0.70 -1.67% 41.10 27 41.15 11 15.93
2023-10-23 2542 1764000 876 72034700 41.00 41.10 40.70 40.75 0.35 -0.85% 40.70 152 40.75 231 15.79
2023-10-24 2542 1234000 594 50259900 40.80 40.95 40.60 40.80 0.05 0.12% 40.75 9 40.80 7 15.81
2023-10-25 2542 1338460 825 54954050 40.80 41.20 40.80 41.00 0.20 0.49% 41.00 30 41.05 13 15.89
2023-10-26 2542 1938000 840 79494550 41.00 41.25 40.80 40.95 0.05 -0.12% 40.95 10 41.00 3 15.87
2023-10-27 2542 1241000 628 50738650 41.10 41.15 40.75 40.80 0.15 -0.37% 40.80 8 40.85 18 15.81
2023-10-30 2542 1918000 1108 78132400 40.85 41.00 40.60 40.90 0.10 0.25% 40.80 16 40.90 8 15.85
2023-10-31 2542 2910000 1546 118391250 40.80 40.90 40.55 40.70 0.20 -0.49% 40.65 37 40.70 15 15.78
2023-11-01 2542 2798000 1822 113052550 40.80 40.80 40.10 40.60 0.10 -0.25% 40.55 27 40.60 99 15.74
2023-11-02 2542 2017000 1328 81866250 40.75 40.75 40.45 40.60 0.00 0% 40.55 27 40.60 47 15.74
2023-11-03 2542 2035000 1102 82882350 40.75 40.95 40.55 40.60 0.00 0% 40.60 35 40.65 24 15.74
2023-11-06 2542 2658000 1706 107913000 40.65 40.80 40.45 40.70 0.10 0.25% 40.70 23 40.75 37 15.78
2023-11-07 2542 1329000 866 54163600 40.60 40.95 40.55 40.70 0.00 0% 40.70 14 40.75 16 15.78
2023-11-08 2542 1659000 1199 67476750 40.75 40.85 40.60 40.60 0.10 -0.25% 40.60 18 40.65 16 15.74
2023-11-09 2542 1375000 940 55863200 40.60 40.75 40.60 40.60 0.00 0% 40.60 82 40.65 11 15.74
2023-11-10 2542 1509000 928 61182850 40.60 40.70 40.50 40.55 0.05 -0.12% 40.50 269 40.55 40 15.72
2023-11-13 2542 2345000 994 95286150 40.50 40.75 40.50 40.60 0.05 0.12% 40.60 12 40.65 22 15.74
2023-11-14 2542 1710000 852 69734350 40.70 40.90 40.50 40.85 0.25 0.62% 40.85 17 40.90 34 15.83
2023-11-15 2542 5095000 2438 207457900 40.60 41.00 40.50 40.90 0.05 0.12% 40.85 6 40.90 14 13.96
2023-11-16 2542 2025000 985 82838000 40.85 41.00 40.75 41.00 0.10 0.24% 40.95 11 41.00 382 13.99
2023-11-17 2542 1748000 946 71582050 41.00 41.05 40.85 40.90 0.10 -0.24% 40.90 129 40.95 75 13.96
2023-11-20 2542 2222000 1250 91113700 41.00 41.10 40.80 41.10 0.20 0.49% 41.05 9 41.10 238 14.03
2023-11-21 2542 2551000 1314 104437950 41.05 41.10 40.85 40.85 0.25 -0.61% 40.85 268 40.90 24 13.94
2023-11-22 2542 2329000 1170 95590300 40.85 41.20 40.85 41.05 0.20 0.49% 41.00 93 41.05 10 14.01
2023-11-23 2542 3071000 1688 127149050 41.25 41.95 41.20 41.30 0.25 0.61% 41.25 65 41.30 24 14.10
2023-11-24 2542 1501000 873 61729700 41.30 41.35 41.00 41.20 0.10 -0.24% 41.15 7 41.20 36 14.06
2023-11-27 2542 1415000 908 58086900 41.15 41.20 40.95 40.95 0.25 -0.61% 40.95 77 41.00 14 13.98
2023-11-28 2542 2291000 1150 93758100 40.95 41.00 40.85 40.95 0.00 0% 40.90 37 41.00 125 13.98
2023-11-29 2542 1777000 1079 72643050 40.95 41.00 40.85 40.85 0.10 -0.24% 40.80 479 40.85 9 13.94
2023-11-30 2542 2537000 1222 103663000 40.85 40.95 40.70 40.95 0.10 0.24% 40.95 77 41.00 222 13.98
2023-12-01 2542 2119000 1261 86512250 40.95 40.95 40.70 40.80 0.15 -0.37% 40.80 21 40.85 17 13.92
2023-12-04 2542 3198000 1818 130014300 40.80 40.85 40.55 40.70 0.10 -0.25% 40.65 53 40.70 69 13.89
2023-12-05 2542 2197000 1381 89132650 40.55 40.65 40.50 40.55 0.15 -0.37% 40.55 45 40.60 145 13.84
2023-12-06 2542 5194000 2980 209766900 40.60 40.60 40.20 40.35 0.20 -0.49% 40.35 10 40.40 57 13.77
2023-12-07 2542 1719000 1081 69287250 40.35 40.45 40.20 40.20 0.15 -0.37% 40.20 408 40.25 16 13.72
2023-12-08 2542 2640000 1669 105953550 40.20 40.25 40.10 40.15 0.05 -0.12% 40.15 35 40.20 83 13.70
2023-12-11 2542 2974000 1930 119093000 40.15 40.15 40.00 40.10 0.05 -0.12% 40.05 144 40.10 49 13.69
2023-12-12 2542 4902000 3087 195957500 40.10 40.10 39.90 39.90 0.20 -0.5% 39.90 773 39.95 32 13.62
2023-12-13 2542 4339000 1938 173522800 39.95 40.10 39.90 40.05 0.15 0.38% 40.05 15 40.10 60 13.67
2023-12-14 2542 3435000 1563 138369150 40.10 40.40 40.10 40.40 0.35 0.87% 40.40 50 40.45 80 13.79
2023-12-15 2542 4606000 1563 186067950 40.45 40.60 40.20 40.40 0.00 0% 40.40 51 40.45 266 13.79
2023-12-18 2542 4097000 1741 164719650 40.35 40.45 40.00 40.45 0.05 0.12% 40.30 24 40.45 21 13.81
2023-12-19 2542 3256000 1918 130331950 40.40 40.40 39.90 40.15 0.30 -0.74% 40.05 15 40.15 58 13.70
2023-12-20 2542 3181000 1778 127261050 40.15 40.15 39.90 40.15 0.00 0% 40.10 7 40.15 82 13.70
2023-12-21 2542 8813000 4388 351005750 40.00 40.10 39.50 39.90 0.25 -0.62% 39.90 67 39.95 29 13.62
2023-12-22 2542 1870000 1130 74667800 39.90 40.00 39.85 39.90 0.00 0% 39.90 199 39.95 5 13.62
2023-12-25 2542 934000 604 37296250 40.05 40.05 39.85 40.00 0.10 0.25% 39.95 37 40.00 174 13.65
2023-12-26 2542 1688000 836 67749600 40.10 40.30 40.05 40.05 0.05 0.12% 40.05 73 40.10 10 13.67
2023-12-27 2542 2117000 908 84907600 40.10 40.20 40.05 40.10 0.05 0.12% 40.05 135 40.10 3 13.69
2023-12-28 2542 1504000 773 60321300 40.10 40.20 40.00 40.15 0.05 0.12% 40.10 43 40.15 4 13.70
2023-12-29 2542 1567000 785 62871650 40.10 40.25 40.00 40.10 0.05 -0.12% 40.10 79 40.15 2 13.69