漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　35.40
0
0%		35.45
0.05
0.14%		35.25
-0.2
-0.56%		35.25
0
0%		 　34.95
-0.3
-0.85%		34.80
-0.15
-0.43%		35.05
0.25
0.72%		34.85
-0.2
-0.57%		34.70
-0.15
-0.43%		 　34.40
-0.3
-0.86%		34.15
-0.25
-0.73%		 　　　　　　　　　　　34.10
-0.05
-0.15%		34.60
0.5
1.47%		34.78
2 月34.55
-0.05
-0.14%		34.45
-0.1
-0.29%		34.95
0.5
1.45%		 　35.50
0.55
1.57%		35.45
-0.05
-0.14%		35.90
0.45
1.27%		37.35
1.45
4.04%		37.95
0.6
1.61%		 　37.65
-0.3
-0.79%		37.60
-0.05
-0.13%		37.30
-0.3
-0.8%		38.00
0.7
1.88%		38.50
0.5
1.32%		 　38.80
0.3
0.78%		38.80
0
0%		39.20
0.4
1.03%		39.20
0
0%		38.50
-0.7
-1.79%		 37.41
3 月38.00
-0.5
-1.3%		37.85
-0.15
-0.39%		38.40
0.55
1.45%		 　38.65
0.25
0.65%		39.40
0.75
1.94%		41.00
1.6
4.06%		42.05
1.05
2.56%		40.90
-1.15
-2.73%		 　38.95
-1.95
-4.77%		39.85
0.9
2.31%		41.00
1.15
2.89%		40.20
-0.8
-1.95%		40.25
0.05
0.12%		 　41.00
0.75
1.86%		41.00
0
0%		40.85
-0.15
-0.37%		41.75
0.9
2.2%		42.45
0.7
1.68%		 　43.20
0.75
1.77%		41.20
-2
-4.63%		41.55
0.35
0.85%		41.85
0.3
0.72%		41.65
-0.2
-0.48%		40.55
4 月 　　　　42.00
0.35
0.84%		42.40
0.4
0.95%		 　44.30
1.9
4.48%		43.80
-0.5
-1.13%		48.15
4.35
9.93%		52.90
4.75
9.87%		54.20
1.3
2.46%		 　58.00
3.8
7.01%		55.90
-2.1
-3.62%		56.60
0.7
1.25%		54.40
-2.2
-3.89%		54.70
0.3
0.55%		 　57.50
2.8
5.12%		56.40
-1.1
-1.91%		55.90
-0.5
-0.89%		57.50
1.6
2.86%		58.00
0.5
0.87%		 52.78
5 月　57.40
-0.6
-1.03%		58.70
1.3
2.26%		57.60
-1.1
-1.87%		56.40
-1.2
-2.08%		 　56.60
0.2
0.35%		54.50
-2.1
-3.71%		55.30
0.8
1.47%		54.00
-1.3
-2.35%		54.40
0.4
0.74%		 　53.70
-0.7
-1.29%		53.70
0
0%		55.00
1.3
2.42%		54.50
-0.5
-0.91%		54.20
-0.3
-0.55%		 　56.90
2.7
4.98%		56.70
-0.2
-0.35%		56.70
0
0%		56.00
-0.7
-1.23%		54.80
-1.2
-2.14%		 　55.80
1
1.82%		54.80
-1
-1.79%		55.40
0.6
1.09%		55.62
6 月55.30
-0.1
-0.18%		56.30
1
1.81%		 　57.30
1
1.78%		56.40
-0.9
-1.57%		57.50
1.1
1.95%		57.70
0.2
0.35%		57.50
-0.2
-0.35%		 　56.50
-1
-1.74%		56.60
0.1
0.18%		56.00
-0.6
-1.06%		57.30
1.3
2.32%		58.10
0.8
1.4%		 　63.90
5.8
9.98%		65.00
1.1
1.72%		63.40
-1.6
-2.46%		 　　　60.70
-2.7
-4.26%		59.30
-1.4
-2.31%		60.70
1.4
2.36%		60.50
-0.2
-0.33%		60.00
-0.5
-0.83%		 59.03
7 月　　61.40
1.4
2.33%		61.30
-0.1
-0.16%		61.90
0.6
0.98%		60.20
-1.7
-2.75%		59.40
-0.8
-1.33%		 　58.30
-1.1
-1.85%		57.70
-0.6
-1.03%		57.20
-0.5
-0.87%		56.10
-1.1
-1.92%		55.70
-0.4
-0.71%		 　　53.50
-2.2
-3.95%		53.70
0.2
0.37%		55.70
2
3.72%		54.40
-1.3
-2.33%		 　53.50
-0.9
-1.65%		54.00
0.5
0.93%		 54.50
0.5
0.93%		53.80
-0.7
-1.28%		 55.50
1.7
3.16%		56.34
8 月54.80
-0.7
-1.26%		55.20
0.4
0.73%		 56.10
0.9
1.63%		 　57.20
1.1
1.96%		57.80
0.6
1.05%		58.30
0.5
0.87%		58.00
-0.3
-0.51%		56.80
-1.2
-2.07%		 　54.00
-2.8
-4.93%		53.90
-0.1
-0.19%		53.80
-0.1
-0.19%		55.10
1.3
2.42%		54.70
-0.4
-0.73%		 　55.50
0.8
1.46%		55.50
0
0%		59.00
3.5
6.31%		61.40
2.4
4.07%		60.30
-1.1
-1.79%		 　61.00
0.7
1.16%		61.50
0.5
0.82%		61.60
0.1
0.16%		62.00
0.4
0.65%		57.31
9 月62.40
0.4
0.65%		 　61.30
-1.1
-1.76%		59.50
-1.8
-2.94%		60.30
0.8
1.34%		60.40
0.1
0.17%		61.90
1.5
2.48%		 　60.80
-1.1
-1.78%		60.50
-0.3
-0.49%		59.90
-0.6
-0.99%		59.20
-0.7
-1.17%		58.00
-1.2
-2.03%		 　57.60
-0.4
-0.69%		56.20
-1.4
-2.43%		56.00
-0.2
-0.36%		55.50
-0.5
-0.89%		55.70
0.2
0.36%		 　56.70
1
1.8%		54.60
-2.1
-3.7%		54.40
-0.2
-0.37%		54.90
0.5
0.92%		 58.04
10 月　55.00
0.1
0.18%		54.20
-0.8
-1.45%		53.30
-0.9
-1.66%		53.60
0.3
0.56%		53.80
0.2
0.37%		 　　　53.90
0.1
0.19%		54.30
0.4
0.74%		54.70
0.4
0.74%		 　53.70
-1
-1.83%		51.60
-2.1
-3.91%		49.30
-2.3
-4.46%		49.80
0.5
1.01%		48.45
-1.35
-2.71%		 　48.40
-0.05
-0.1%		50.10
1.7
3.51%		50.50
0.4
0.8%		50.00
-0.5
-0.99%		50.10
0.1
0.2%		 　49.60
-0.5
-1%		48.55
-1.05
-2.12%		51.6
11 月48.70
0.15
0.31%		50.10
1.4
2.87%		51.80
1.7
3.39%		 　51.60
-0.2
-0.39%		49.35
-2.25
-4.36%		49.50
0.15
0.3%		49.10
-0.4
-0.81%		48.55
-0.55
-1.12%		 　49.15
0.6
1.24%		49.25
0.1
0.2%		49.25
0
0%		50.40
1.15
2.34%		50.40
0
0%		 　51.20
0.8
1.59%		50.60
-0.6
-1.17%		50.70
0.1
0.2%		50.30
-0.4
-0.79%		52.60
2.3
4.57%		 　51.60
-1
-1.9%		52.30
0.7
1.36%		51.90
-0.4
-0.76%		51.80
-0.1
-0.19%		 50.59
12 月52.30
0.5
0.97%		 　53.10
0.8
1.53%		52.40
-0.7
-1.32%		52.00
-0.4
-0.76%		52.20
0.2
0.38%		51.50
-0.7
-1.34%		 　51.50
0
0%		52.70
1.2
2.33%		51.90
-0.8
-1.52%		52.00
0.1
0.19%		52.50
0.5
0.96%		 　52.80
0.3
0.57%		52.00
-0.8
-1.52%		52.70
0.7
1.35%		52.10
-0.6
-1.14%		52.30
0.2
0.38%		 　53.30
1
1.91%		53.00
-0.3
-0.56%		52.80
-0.2
-0.38%		53.10
0.3
0.57%		53.60
0.5
0.94%		　　52.5

說明:最高漲幅:9.98%最低跌幅:-4.93% 最高價:65.00最低價:34.10平均價:50.92,灰色底表示週末,漲149天(141.75)元,跌140天(-112.15)元,平盤12天
10%=4,7%=2,6%=1,5%=5,4%=7,3%=8,2%=42,1%=55,0%=37,-0%=4,-1%=5,-2%=11,-3%=27,-4%=35,-5%=58,

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 2634 11059000 4653 392227900 35.75 35.90 35.05 35.40 0.35 0% 35.35 14 35.40 99 21.33
2023-01-04 2634 8472000 3870 298905650 35.25 35.75 34.95 35.45 0.05 0.14% 35.40 162 35.45 48 21.36
2023-01-05 2634 7983000 3439 283811850 35.60 35.85 35.10 35.25 0.20 -0.56% 35.20 174 35.25 34 21.23
2023-01-06 2634 4229000 1892 149518400 35.25 35.55 35.20 35.25 0.00 0% 35.25 58 35.30 14 21.23
2023-01-09 2634 6111000 2809 214337650 35.25 35.40 34.85 34.95 0.30 -0.85% 34.95 111 35.00 98 21.05
2023-01-10 2634 4149000 2002 145191500 35.05 35.25 34.80 34.80 0.15 -0.43% 34.80 126 34.85 2 20.96
2023-01-11 2634 6073000 2921 214225900 34.85 35.60 34.85 35.05 0.25 0.72% 35.00 55 35.05 1 21.11
2023-01-12 2634 3439000 1743 120347350 35.25 35.30 34.80 34.85 0.20 -0.57% 34.85 115 34.90 14 20.99
2023-01-13 2634 3417000 1529 119028500 35.00 35.10 34.70 34.70 0.15 -0.43% 34.70 82 34.80 10 20.90
2023-01-16 2634 3960000 1773 136221950 34.90 34.90 34.15 34.40 0.30 -0.86% 34.40 69 34.45 23 20.72
2023-01-17 2634 4086000 1892 139933200 34.50 34.50 34.15 34.15 0.25 -0.73% 34.15 106 34.20 41 20.57
2023-01-30 2634 6838000 3078 233968900 34.50 34.65 34.00 34.10 0.05 -0.15% 34.10 126 34.15 7 20.54
2023-01-31 2634 4656000 1883 160736150 34.20 34.75 34.15 34.60 0.50 1.47% 34.60 44 34.65 115 20.84
2023-02-01 2634 8540000 4831 296541800 34.70 35.15 34.35 34.55 0.05 -0.14% 34.55 160 34.60 115 20.81
2023-02-02 2634 10687000 5001 369365600 34.75 34.95 34.30 34.45 0.10 -0.29% 34.45 223 34.50 16 20.75
2023-02-03 2634 9653000 4097 335974950 34.55 35.30 34.45 34.95 0.50 1.45% 34.95 123 35.00 63 21.05
2023-02-06 2634 9910000 4123 351407950 35.05 35.70 34.95 35.50 0.55 1.57% 35.45 41 35.50 2 21.39
2023-02-07 2634 4732000 1924 167565000 35.60 35.70 35.25 35.45 0.05 -0.14% 35.45 87 35.50 33 21.36
2023-02-08 2634 10674000 5069 382615400 35.80 36.10 35.50 35.90 0.45 1.27% 35.90 27 35.95 237 21.63
2023-02-09 2634 44886000 18686 1670460150 36.15 38.00 36.10 37.35 1.45 4.04% 37.35 31 37.40 209 22.50
2023-02-10 2634 106167000 44218 2147483647 37.75 40.35 37.60 37.95 0.60 1.61% 37.95 283 38.00 81 22.86
2023-02-13 2634 34460000 15016 1293592500 38.25 38.60 36.85 37.65 0.30 -0.79% 37.60 25 37.65 127 22.68
2023-02-14 2634 14783000 6703 550372300 37.15 37.60 37.00 37.60 0.05 -0.13% 37.55 6 37.60 113 22.65
2023-02-15 2634 11693000 4681 437826300 37.60 37.85 37.20 37.30 0.30 -0.8% 37.30 152 37.35 50 22.47
2023-02-16 2634 13231000 5995 501496250 37.45 38.30 37.25 38.00 0.70 1.88% 37.95 9 38.00 275 22.89
2023-02-17 2634 28065000 12412 1085293350 37.95 39.30 37.85 38.50 0.50 1.32% 38.50 299 38.55 112 23.19
2023-02-20 2634 18614000 8042 724997350 38.90 39.35 38.60 38.80 0.30 0.78% 38.80 77 38.85 115 23.37
2023-02-21 2634 30015000 13111 1174509700 39.00 39.90 38.45 38.80 0.00 0% 38.75 203 38.80 15 23.37
2023-02-22 2634 16612000 7577 645978850 38.60 39.40 38.25 39.20 0.40 1.03% 39.20 108 39.25 173 23.61
2023-02-23 2634 12785000 5519 498873800 39.30 39.35 38.80 39.20 0.00 0% 39.20 162 39.25 98 23.61
2023-02-24 2634 13207000 5483 509635550 39.20 39.20 38.25 38.50 0.70 -1.79% 38.50 41 38.55 9 23.19
2023-03-01 2634 12006000 4603 456486200 38.20 38.45 37.70 38.00 0.50 -1.3% 37.95 2 38.00 29 22.89
2023-03-02 2634 10088000 4616 380988750 38.10 38.30 37.45 37.85 0.15 -0.39% 37.85 182 37.90 159 22.80
2023-03-03 2634 11454000 4645 440752450 38.10 38.95 37.90 38.40 0.55 1.45% 38.40 72 38.45 15 23.13
2023-03-06 2634 12041000 5163 467483700 39.00 39.20 38.55 38.65 0.25 0.65% 38.65 72 38.70 9 23.28
2023-03-07 2634 13968000 5443 545550300 38.70 39.50 38.65 39.40 0.75 1.94% 39.35 72 39.40 121 23.73
2023-03-08 2634 69134000 29631 2147483647 40.30 42.30 40.30 41.00 1.60 4.06% 41.00 61 41.05 10 24.70
2023-03-09 2634 45138000 19164 1877292100 41.20 42.70 40.45 42.05 1.05 2.56% 42.05 3 42.10 28 25.33
2023-03-10 2634 21347000 9815 876827650 41.75 41.95 40.30 40.90 1.15 -2.73% 40.85 17 40.90 197 24.64
2023-03-13 2634 31692000 13307 1235499600 40.00 40.10 38.15 38.95 1.95 -4.77% 38.95 57 39.00 39 23.46
2023-03-14 2634 27530000 11951 1098247250 39.05 40.75 38.85 39.85 0.90 2.31% 39.80 77 39.85 155 24.01
2023-03-15 2634 23366000 11211 957200650 40.40 41.45 40.30 41.00 1.15 2.89% 40.95 14 41.00 151 24.70
2023-03-16 2634 17614000 7259 707475800 40.80 40.90 39.60 40.20 0.80 -1.95% 40.15 11 40.20 315 24.22
2023-03-17 2634 12042000 5038 486947400 40.75 40.95 40.10 40.25 0.05 0.12% 40.25 139 40.30 38 24.25
2023-03-20 2634 13395000 5652 548701400 40.50 41.35 40.40 41.00 0.75 1.86% 41.00 149 41.05 136 24.70
2023-03-21 2634 12932000 6151 533536500 41.30 41.75 40.75 41.00 0.00 0% 41.00 18 41.05 15 24.70
2023-03-22 2634 11109000 4636 454195850 41.35 41.35 40.65 40.85 0.15 -0.37% 40.85 11 40.90 31 24.61
2023-03-23 2634 22145000 9615 923350100 41.15 42.15 41.05 41.75 0.90 2.2% 41.75 141 41.80 53 25.15
2023-03-24 2634 22869000 9602 962569000 42.20 42.50 41.65 42.45 0.70 1.68% 42.45 94 42.50 919 25.57
2023-03-27 2634 50647000 24306 2147483647 42.90 44.85 42.85 43.20 0.75 1.77% 43.20 37 43.25 1 26.02
2023-03-28 2634 34833000 15685 1453128250 43.20 43.35 41.00 41.20 2.00 -4.63% 41.20 195 41.25 2 23.82
2023-03-29 2634 9570000 4248 397519000 41.55 41.80 41.30 41.55 0.35 0.85% 41.55 28 41.60 166 24.02
2023-03-30 2634 10522000 4952 438986950 41.90 42.00 41.05 41.85 0.30 0.72% 41.85 121 41.90 170 24.19
2023-03-31 2634 6641000 3150 277049200 42.05 42.15 41.55 41.65 0.20 -0.48% 41.65 59 41.75 107 24.08
2023-04-06 2634 11566000 4953 486770950 42.10 42.50 41.85 42.00 0.35 0.84% 41.95 67 42.00 106 24.28
2023-04-07 2634 12215000 5097 516374450 42.15 42.70 41.95 42.40 0.40 0.95% 42.35 283 42.40 167 24.51
2023-04-10 2634 37398000 16187 1637664700 43.80 44.35 43.15 44.30 1.90 4.48% 44.30 89 44.35 227 25.61
2023-04-11 2634 42187000 16627 1871659900 44.80 45.30 43.60 43.80 0.50 -1.13% 43.80 114 43.85 9 25.32
2023-04-12 2634 95983000 41611 2147483647 47.00 48.15 46.15 48.15 4.35 9.93% 48.15 24693 0.00 0 27.83
2023-04-13 2634 97432000 34868 2147483647 49.90 52.90 49.50 52.90 4.75 9.87% 52.90 63080 0.00 0 30.58
2023-04-14 2634 168115000 73091 2147483647 54.80 56.60 53.00 54.20 1.30 2.46% 54.10 290 54.20 262 31.33
2023-04-17 2634 149515000 66879 2147483647 54.00 59.50 53.40 58.00 3.80 7.01% 58.00 260 58.10 375 33.53
2023-04-18 2634 123597000 56650 2147483647 57.90 58.80 54.70 55.90 2.10 -3.62% 55.80 111 55.90 190 32.31
2023-04-19 2634 50739000 23318 2147483647 56.70 57.20 55.50 56.60 0.70 1.25% 56.50 119 56.60 199 32.72
2023-04-20 2634 52431000 22745 2147483647 56.10 56.60 53.80 54.40 2.20 -3.89% 54.30 263 54.40 288 31.45
2023-04-21 2634 63161000 27890 2147483647 54.30 55.30 52.60 54.70 0.30 0.55% 54.70 112 54.80 239 31.62
2023-04-24 2634 72636000 33760 2147483647 54.40 57.50 53.90 57.50 2.80 5.12% 57.40 722 57.50 189 33.24
2023-04-25 2634 139607000 65741 2147483647 56.40 59.20 54.70 56.40 1.10 -1.91% 56.40 478 56.50 125 32.60
2023-04-26 2634 61946000 27509 2147483647 56.20 56.80 54.70 55.90 0.50 -0.89% 55.80 34 55.90 60 32.31
2023-04-27 2634 109840000 51982 2147483647 55.90 58.50 55.80 57.50 1.60 2.86% 57.50 375 57.60 110 33.24
2023-04-28 2634 104869000 46404 2147483647 58.30 59.70 57.70 58.00 0.50 0.87% 57.90 916 58.00 19 33.53
2023-05-02 2634 55086000 25774 2147483647 59.00 59.50 57.30 57.40 0.60 -1.03% 57.40 68 57.50 138 33.18
2023-05-03 2634 78414000 35461 2147483647 58.50 60.00 57.60 58.70 1.30 2.26% 58.60 519 58.70 273 33.93
2023-05-04 2634 44579000 20755 2147483647 59.40 59.40 57.50 57.60 1.10 -1.87% 57.60 477 57.70 74 33.29
2023-05-05 2634 49767000 22732 2147483647 57.60 58.20 55.30 56.40 1.20 -2.08% 56.30 113 56.40 130 32.60
2023-05-08 2634 27269000 11473 1550975300 57.50 57.70 56.50 56.60 0.20 0.35% 56.50 680 56.60 8 27.08
2023-05-09 2634 42125000 17957 2147483647 56.60 56.90 54.10 54.50 2.10 -3.71% 54.40 177 54.50 133 26.08
2023-05-10 2634 31021000 14207 1723255100 55.00 56.40 54.30 55.30 0.80 1.47% 55.30 206 55.40 19 26.46
2023-05-11 2634 41677000 16762 2147483647 55.30 56.00 53.10 54.00 1.30 -2.35% 53.90 5 54.00 383 25.84
2023-05-12 2634 24074000 10804 1294221100 53.70 54.70 52.60 54.40 0.40 0.74% 54.30 74 54.40 126 26.03
2023-05-15 2634 15281000 6944 819827400 54.10 54.40 53.10 53.70 0.70 -1.29% 53.60 99 53.70 101 25.69
2023-05-16 2634 13703000 6123 736803500 53.70 54.30 53.40 53.70 0.00 0% 53.70 430 53.80 139 25.69
2023-05-17 2634 39596583 19698 2147483647 53.90 56.20 53.40 55.00 1.30 2.42% 55.00 746 55.10 37 26.32
2023-05-18 2634 25614000 11725 1406498600 55.70 55.80 54.40 54.50 0.50 -0.91% 54.40 561 54.50 42 26.08
2023-05-19 2634 28904000 12327 1581944100 54.50 55.70 53.90 54.20 0.30 -0.55% 54.20 42 54.30 71 25.93
2023-05-22 2634 46430000 20808 2147483647 55.10 57.30 54.90 56.90 2.70 4.98% 56.80 227 56.90 656 27.22
2023-05-23 2634 36991000 17972 2103175400 57.00 57.60 56.10 56.70 0.20 -0.35% 56.60 437 56.70 82 27.13
2023-05-24 2634 39996000 19716 2147483647 57.10 58.50 56.70 56.70 0.00 0% 56.70 545 56.80 44 27.13
2023-05-25 2634 18787000 9789 1052996400 57.20 57.30 55.50 56.00 0.70 -1.23% 56.00 30 56.10 39 26.79
2023-05-26 2634 20087000 9965 1104202100 55.80 56.00 54.50 54.80 1.20 -2.14% 54.80 92 54.90 72 26.22
2023-05-29 2634 20522000 9524 1147754100 55.30 56.80 54.70 55.80 1.00 1.82% 55.80 217 55.90 89 26.70
2023-05-30 2634 18898000 9246 1044053000 56.20 56.60 54.60 54.80 1.00 -1.79% 54.70 85 54.80 12 26.22
2023-05-31 2634 9137000 4453 503903400 55.10 55.50 54.70 55.40 0.60 1.09% 55.30 48 55.40 61 26.51
2023-06-01 2634 8941000 4385 494717900 55.70 55.70 54.70 55.30 0.10 -0.18% 55.30 131 55.40 72 26.46
2023-06-02 2634 20694000 8912 1164289400 55.90 56.80 55.70 56.30 1.00 1.81% 56.30 139 56.40 148 26.94
2023-06-05 2634 33734000 15249 1937240100 57.30 58.10 56.80 57.30 1.00 1.78% 57.20 175 57.30 101 27.42
2023-06-06 2634 21063000 9632 1197704700 58.00 58.20 56.30 56.40 0.90 -1.57% 56.30 527 56.40 81 26.99
2023-06-07 2634 29054000 12694 1669592200 57.30 58.00 56.80 57.50 1.10 1.95% 57.40 162 57.50 103 27.51
2023-06-08 2634 36364000 15605 2102174300 58.30 58.30 56.60 57.70 0.20 0.35% 57.70 260 57.80 469 27.61
2023-06-09 2634 18757000 8376 1084082900 58.50 58.50 57.30 57.50 0.20 -0.35% 57.40 461 57.50 114 27.51
2023-06-12 2634 17335000 8164 985065400 57.90 58.10 56.10 56.50 1.00 -1.74% 56.40 83 56.50 72 27.03
2023-06-13 2634 10724000 5177 608867100 56.70 57.40 56.30 56.60 0.10 0.18% 56.50 378 56.60 198 27.08
2023-06-14 2634 12026000 5574 678083800 56.70 57.10 56.00 56.00 0.60 -1.06% 56.00 520 56.10 122 26.79
2023-06-15 2634 26779000 13026 1504788900 56.10 57.50 54.70 57.30 1.30 2.32% 57.30 157 57.40 442 27.42
2023-06-16 2634 31113000 14353 1803396600 57.80 58.30 57.20 58.10 0.80 1.4% 58.00 103 58.10 178 27.80
2023-06-19 2634 71255000 27568 2147483647 59.20 63.90 58.90 63.90 5.80 9.98% 63.90 92509 0.00 0 30.57
2023-06-20 2634 130428000 58821 2147483647 65.30 66.00 63.40 65.00 1.10 1.72% 64.90 354 65.00 327 31.10
2023-06-21 2634 86341000 41298 2147483647 67.00 67.30 63.40 63.40 1.60 -2.46% 63.40 248 63.50 98 30.33
2023-06-26 2634 36522000 18318 2147483647 63.60 63.90 60.50 60.70 2.70 -4.26% 60.70 210 60.80 16 29.04
2023-06-27 2634 25369000 12156 1523952300 60.70 61.50 58.90 59.30 1.40 -2.31% 59.20 166 59.30 33 28.37
2023-06-28 2634 29756000 15543 1811380300 60.20 61.90 59.50 60.70 1.40 2.36% 60.70 251 60.80 14 29.04
2023-06-29 2634 18171000 8751 1106643800 61.00 61.70 60.30 60.50 0.20 -0.33% 60.40 229 60.50 149 28.95
2023-06-30 2634 10950000 5656 657671700 60.70 60.90 59.60 60.00 0.50 -0.83% 60.00 456 60.10 36 28.71
2023-07-03 2634 18955000 9387 1147181800 60.50 61.50 59.30 61.40 1.40 2.33% 61.40 2 61.50 375 29.38
2023-07-04 2634 15279000 7705 938734500 61.80 62.00 60.70 61.30 0.10 -0.16% 61.20 232 61.30 148 29.33
2023-07-05 2634 29528000 14462 1843030600 61.60 63.40 61.40 61.90 0.60 0.98% 61.90 113 62.00 414 29.62
2023-07-06 2634 20868000 9750 1270184200 62.40 62.40 60.10 60.20 1.70 -2.75% 60.20 140 60.30 11 28.80
2023-07-07 2634 14061000 7164 833782200 60.00 60.10 58.30 59.40 0.80 -1.33% 59.30 247 59.40 80 28.42
2023-07-10 2634 15097000 7127 886707000 59.60 59.70 58.30 58.30 1.10 -1.85% 58.30 44 58.40 19 27.89
2023-07-11 2634 10020000 4590 580453900 57.90 58.50 57.50 57.70 0.00 -1.03% 57.70 127 57.80 107 27.61
2023-07-12 2634 8673000 4242 499219400 58.10 58.30 57.20 57.20 0.50 -0.87% 57.20 139 57.30 162 27.37
2023-07-13 2634 15333000 7349 867909600 57.30 57.70 56.00 56.10 1.10 -1.92% 56.10 353 56.20 213 26.84
2023-07-14 2634 13508000 6613 758641400 56.40 57.20 55.60 55.70 0.40 -0.71% 55.70 65 55.80 285 26.65
2023-07-18 2634 19455000 8735 1047847100 54.80 54.90 53.30 53.50 1.30 -3.95% 53.40 124 53.50 15 25.60
2023-07-19 2634 12150000 6780 658970400 53.60 55.20 53.50 53.70 0.20 0.37% 53.70 87 53.80 39 25.69
2023-07-20 2634 21344000 11035 1183379800 53.90 56.60 53.50 55.70 2.00 3.72% 55.70 101 55.80 32 26.65
2023-07-21 2634 16820000 8636 927528100 55.30 56.50 54.40 54.40 1.30 -2.33% 54.40 322 54.50 5 26.03
2023-07-24 2634 10432000 5463 559579300 55.00 55.00 53.10 53.50 0.90 -1.65% 53.50 26 53.60 67 25.60
2023-07-25 2634 11021000 5886 588593000 53.30 54.20 52.70 54.00 0.50 0.93% 53.90 1 54.00 116 25.84
2023-07-27 2634 7593000 3920 413505500 54.00 54.90 53.80 54.50 1.10 0.93% 54.40 104 54.50 11 26.08
2023-07-28 2634 7588000 4069 408012800 54.50 54.60 53.40 53.80 0.70 -1.28% 53.80 96 53.90 23 25.74
2023-07-31 2634 19663000 9455 1089923300 54.40 56.40 54.30 55.50 1.70 3.16% 55.40 152 55.50 198 26.56
2023-08-01 2634 12628000 6513 699430600 55.80 56.80 54.80 54.80 0.70 -1.26% 54.80 319 54.90 91 26.22
2023-08-02 2634 13176000 6342 729761400 55.10 56.10 54.80 55.20 0.40 0.73% 55.10 70 55.20 25 26.41
2023-08-04 2634 11926000 5359 666830100 55.50 56.50 55.30 56.10 0.90 1.63% 56.00 174 56.10 165 26.84
2023-08-07 2634 11436000 5200 642583400 56.20 57.20 55.20 57.20 1.10 1.96% 57.20 17 57.30 688 27.37
2023-08-08 2634 33269000 15869 1931406200 58.00 59.20 56.60 57.80 0.60 1.05% 57.80 319 57.90 116 25.69
2023-08-09 2634 16503000 8130 959866500 57.70 58.90 57.40 58.30 0.50 0.87% 58.20 147 58.30 236 25.91
2023-08-10 2634 15331000 7509 890578100 58.20 58.90 57.40 58.00 0.30 -0.51% 57.90 53 58.00 7 25.78
2023-08-11 2634 16714000 7597 953402400 58.10 58.40 56.10 56.80 1.20 -2.07% 56.70 26 56.80 155 25.24
2023-08-14 2634 13842000 6918 759943500 56.20 56.70 53.90 54.00 2.80 -4.93% 54.00 62 54.10 104 24.00
2023-08-15 2634 9213000 4253 497574700 54.40 54.60 53.40 53.90 0.10 -0.19% 53.90 23 54.00 13 23.96
2023-08-16 2634 6156000 3208 330794500 54.00 54.30 53.00 53.80 0.10 -0.19% 53.80 78 53.90 14 23.91
2023-08-17 2634 9141000 4442 501268600 53.80 55.70 53.30 55.10 1.30 2.42% 55.10 12 55.20 16 24.49
2023-08-18 2634 6628000 3448 364777600 54.70 55.70 54.30 54.70 0.40 -0.73% 54.70 57 54.80 126 24.31
2023-08-21 2634 5239000 2803 290058000 54.80 55.80 54.80 55.50 0.80 1.46% 55.40 57 55.50 89 24.67
2023-08-22 2634 11723000 5348 643923100 55.60 55.80 54.10 55.50 0.00 0% 55.40 39 55.50 89 24.67
2023-08-23 2634 99623000 39614 2147483647 60.00 61.00 57.70 59.00 3.50 6.31% 59.00 84 59.10 12 26.22
2023-08-24 2634 79111000 38332 2147483647 59.20 62.40 59.00 61.40 2.40 4.07% 61.30 323 61.40 491 27.29
2023-08-25 2634 59636000 29641 2147483647 62.00 62.90 60.00 60.30 1.10 -1.79% 60.30 62 60.40 41 26.80
2023-08-28 2634 69847000 33564 2147483647 61.60 63.30 61.00 61.00 0.70 1.16% 61.00 179 61.10 10 27.11
2023-08-29 2634 43347000 22038 2147483647 61.00 61.50 58.60 61.50 0.50 0.82% 61.40 46 61.50 315 27.33
2023-08-30 2634 19783000 10394 1210719600 61.30 61.80 60.60 61.60 0.10 0.16% 61.50 104 61.60 114 27.38
2023-08-31 2634 33889000 17780 2109466500 61.80 63.00 61.50 62.00 0.40 0.65% 61.90 335 62.00 27 27.56
2023-09-01 2634 29273000 14982 1829048200 62.10 63.20 61.60 62.40 0.40 0.65% 62.40 54 62.50 127 27.73
2023-09-04 2634 23963000 11341 1483690300 62.90 63.10 61.30 61.30 1.10 -1.76% 61.30 21 61.40 24 27.24
2023-09-05 2634 22319000 12193 1344506200 61.20 61.40 59.50 59.50 1.80 -2.94% 59.50 404 59.60 29 26.44
2023-09-06 2634 9542000 5337 574365000 59.80 60.70 59.50 60.30 0.80 1.34% 60.30 171 60.40 16 26.80
2023-09-07 2634 8004000 4229 483892800 60.10 61.00 60.10 60.40 0.10 0.17% 60.40 183 60.50 10 26.84
2023-09-08 2634 23721000 11984 1450340900 60.70 61.90 59.70 61.90 1.50 2.48% 61.80 54 61.90 227 27.51
2023-09-11 2634 47697000 24137 2147483647 62.60 63.80 60.80 60.80 1.10 -1.78% 60.80 395 60.90 32 27.02
2023-09-12 2634 18211000 9382 1108584800 61.80 61.90 60.30 60.50 0.30 -0.49% 60.50 37 60.60 13 26.89
2023-09-13 2634 11553000 5971 693685400 60.50 60.80 59.80 59.90 0.60 -0.99% 59.80 672 59.90 15 26.62
2023-09-14 2634 15983000 8424 953720000 60.20 60.60 59.10 59.20 0.70 -1.17% 59.20 231 59.30 13 26.31
2023-09-15 2634 19847000 11371 1159880600 59.30 59.70 58.00 58.00 1.20 -2.03% 58.00 418 58.10 31 25.78
2023-09-18 2634 13686000 7938 801645000 58.10 59.80 57.60 57.60 0.40 -0.69% 57.60 461 57.70 14 25.60
2023-09-19 2634 13625000 7519 775970700 57.90 58.00 56.10 56.20 1.40 -2.43% 56.20 114 56.30 33 24.98
2023-09-20 2634 10057000 5650 564411200 56.30 56.70 55.70 56.00 0.20 -0.36% 56.00 15 56.20 21 24.89
2023-09-21 2634 10561000 5515 582715400 56.10 56.20 54.40 55.50 0.50 -0.89% 55.40 20 55.50 12 24.67
2023-09-22 2634 9424000 5316 525428500 54.70 56.50 54.70 55.70 0.20 0.36% 55.70 108 55.80 7 24.76
2023-09-25 2634 9741000 5211 552821800 56.00 57.30 56.00 56.70 1.00 1.8% 56.70 215 56.80 25 25.20
2023-09-26 2634 16447000 9263 907673200 56.50 56.50 54.50 54.60 2.10 -3.7% 54.50 779 54.60 30 24.27
2023-09-27 2634 10640000 5336 577610400 54.40 54.80 53.90 54.40 0.20 -0.37% 54.40 52 54.50 6 24.18
2023-09-28 2634 5264000 2875 288257000 54.80 55.20 54.40 54.90 0.50 0.92% 54.90 34 55.00 148 24.40
2023-10-02 2634 9597000 4127 528930200 55.40 55.70 54.80 55.00 0.10 0.18% 55.00 8 55.10 96 24.44
2023-10-03 2634 6473000 3410 352932600 55.30 55.30 54.20 54.20 0.80 -1.45% 54.20 25 54.30 6 24.09
2023-10-04 2634 6933000 3453 370619300 53.80 53.80 53.10 53.30 0.90 -1.66% 53.30 47 53.40 22 23.69
2023-10-05 2634 7215000 4072 386489500 53.50 54.00 53.20 53.60 0.30 0.56% 53.60 144 53.70 10 23.82
2023-10-06 2634 4206000 2373 225436700 53.70 54.00 53.20 53.80 0.20 0.37% 53.70 57 53.80 112 23.91
2023-10-11 2634 22655000 11176 1251461800 56.20 57.00 53.90 53.90 0.10 0.19% 53.90 537 54.00 13 23.96
2023-10-12 2634 5559000 2932 300991400 54.40 54.50 53.60 54.30 0.40 0.74% 54.20 97 54.30 66 24.13
2023-10-13 2634 4598000 2604 249963700 54.30 54.80 53.90 54.70 0.40 0.74% 54.60 35 54.70 32 24.31
2023-10-16 2634 7506000 3783 405961600 55.00 55.20 53.60 53.70 1.00 -1.83% 53.70 25 53.80 27 23.87
2023-10-17 2634 14107000 7037 740109300 53.80 54.10 51.50 51.60 2.10 -3.91% 51.50 701 51.60 11 22.93
2023-10-18 2634 18909000 9228 948969250 51.80 51.80 49.20 49.30 2.30 -4.46% 49.30 143 49.35 18 21.91
2023-10-19 2634 7753000 3851 384034000 49.55 49.95 49.00 49.80 0.50 1.01% 49.80 12 49.85 5 22.13
2023-10-20 2634 8126000 4360 394948400 49.75 49.75 48.10 48.45 1.35 -2.71% 48.45 41 48.50 78 21.53
2023-10-23 2634 5584000 2902 270212350 48.20 48.80 47.70 48.40 0.05 -0.1% 48.40 5 48.45 2 21.51
2023-10-24 2634 8882000 4207 437896350 48.40 50.30 48.25 50.10 1.70 3.51% 50.10 94 50.20 26 22.27
2023-10-25 2634 7232311 3665 366170889 50.40 51.10 50.00 50.50 0.40 0.8% 50.40 266 50.50 7 22.44
2023-10-26 2634 8460000 4316 425724950 49.90 51.40 49.25 50.00 0.50 -0.99% 50.00 26 50.10 86 22.22
2023-10-27 2634 3492000 1669 174918200 50.50 50.50 49.75 50.10 0.10 0.2% 50.00 42 50.10 17 22.27
2023-10-30 2634 2903000 1585 144572000 50.10 50.20 49.50 49.60 0.50 -1% 49.60 94 49.65 2 22.04
2023-10-31 2634 5172000 2685 255337400 49.90 50.50 48.50 48.55 1.05 -2.12% 48.55 22 48.60 18 21.58
2023-11-01 2634 3594000 1879 174742950 48.70 49.10 48.20 48.70 0.15 0.31% 48.65 3 48.75 14 21.64
2023-11-02 2634 5954000 3168 296664050 49.20 50.30 49.20 50.10 1.40 2.87% 50.00 80 50.10 52 22.27
2023-11-03 2634 11362000 6485 585439800 50.70 52.10 50.50 51.80 1.70 3.39% 51.80 3 51.90 102 23.02
2023-11-06 2634 5884000 3330 305090400 52.80 52.80 51.50 51.60 0.20 -0.39% 51.60 143 51.70 76 22.93
2023-11-07 2634 19461000 10528 970641750 51.60 51.70 49.30 49.35 2.25 -4.36% 49.35 149 49.40 20 21.00
2023-11-08 2634 12126000 5961 606242700 49.35 51.30 49.00 49.50 0.15 0.3% 49.50 198 49.55 1 21.06
2023-11-09 2634 5943000 3015 293599550 49.85 50.00 49.10 49.10 0.40 -0.81% 49.10 108 49.15 4 20.89
2023-11-10 2634 5868000 3107 286057450 49.05 49.25 48.55 48.55 0.55 -1.12% 48.55 58 48.60 8 20.66
2023-11-13 2634 5533000 2815 271772950 48.65 49.65 48.50 49.15 0.60 1.24% 49.15 32 49.20 14 20.91
2023-11-14 2634 11161000 6259 557106950 49.50 51.00 49.10 49.25 0.10 0.2% 49.25 105 49.30 1 20.96
2023-11-15 2634 6515000 3621 322649050 49.60 49.95 49.25 49.25 0.00 0% 49.25 234 49.30 24 20.96
2023-11-16 2634 9618000 4890 482334550 49.55 50.60 49.50 50.40 1.15 2.34% 50.40 105 50.50 142 21.45
2023-11-17 2634 5026000 2874 253315400 50.70 50.70 49.95 50.40 0.00 0% 50.40 53 50.50 59 21.45
2023-11-20 2634 6456000 3161 329680800 50.50 51.30 50.50 51.20 0.80 1.59% 51.20 161 51.30 138 21.79
2023-11-21 2634 7523000 3649 382495100 51.50 51.60 50.40 50.60 0.60 -1.17% 50.60 334 50.70 82 21.53
2023-11-22 2634 4537000 1908 230889800 50.50 51.30 50.50 50.70 0.10 0.2% 50.70 135 50.80 44 21.57
2023-11-23 2634 3999000 1958 202643700 50.90 51.10 50.30 50.30 0.40 -0.79% 50.30 190 50.40 72 21.40
2023-11-24 2634 36845000 17505 1941355700 51.00 53.90 50.90 52.60 2.30 4.57% 52.60 306 52.70 46 22.38
2023-11-27 2634 18100000 8981 948202200 53.20 53.60 51.30 51.60 1.00 -1.9% 51.50 259 51.60 2 21.96
2023-11-28 2634 6216000 2816 324088500 51.70 52.60 51.30 52.30 0.70 1.36% 52.30 29 52.40 21 22.26
2023-11-29 2634 3943000 2054 205536100 52.40 52.80 51.80 51.90 0.40 -0.76% 51.90 27 52.00 50 22.09
2023-11-30 2634 4490000 2207 231669700 51.90 52.20 51.30 51.80 0.10 -0.19% 51.70 5 51.80 67 22.04
2023-12-01 2634 6392000 2908 334405300 51.80 52.70 51.70 52.30 0.50 0.97% 52.30 7 52.40 81 22.26
2023-12-04 2634 8124000 4368 431010100 52.40 53.80 52.10 53.10 0.80 1.53% 53.10 3 53.20 18 22.60
2023-12-05 2634 4257000 2137 223693800 53.20 53.20 52.30 52.40 0.70 -1.32% 52.40 79 52.50 41 22.30
2023-12-06 2634 3609000 2018 188604300 52.60 52.90 52.00 52.00 0.40 -0.76% 52.00 508 52.10 33 22.13
2023-12-07 2634 7486000 3961 395373300 52.20 53.50 52.20 52.20 0.20 0.38% 52.20 153 52.30 22 22.21
2023-12-08 2634 6726000 3578 348439700 52.30 52.70 51.50 51.50 0.70 -1.34% 51.40 296 51.50 70 21.91
2023-12-11 2634 2710000 1655 139837900 51.80 52.10 51.30 51.50 0.00 0% 51.50 16 51.60 28 21.91
2023-12-12 2634 10108000 4939 532956200 51.80 53.20 51.80 52.70 1.20 2.33% 52.60 78 52.70 5 22.43
2023-12-13 2634 21315000 9776 1128347700 54.00 54.40 51.80 51.90 0.80 -1.52% 51.90 61 52.00 66 22.09
2023-12-14 2634 4471000 2374 233391400 52.50 52.60 52.00 52.00 0.10 0.19% 52.00 113 52.10 14 22.13
2023-12-15 2634 6262000 3125 328844600 52.30 52.90 51.90 52.50 0.50 0.96% 52.50 142 52.60 19 22.34
2023-12-18 2634 4343000 2327 229217400 52.80 53.00 52.50 52.80 0.30 0.57% 52.80 88 52.90 56 22.47
2023-12-19 2634 6124000 3208 318358800 53.10 53.10 51.40 52.00 0.80 -1.52% 51.90 25 52.00 9 22.13
2023-12-20 2634 5592000 2483 294095600 52.30 53.00 52.00 52.70 0.70 1.35% 52.70 8 52.80 177 22.43
2023-12-21 2634 16121000 7978 851793500 52.50 53.70 52.10 52.10 0.60 -1.14% 52.10 65 52.20 6 22.17
2023-12-22 2634 5264000 2428 275885800 52.50 52.80 52.00 52.30 0.20 0.38% 52.20 145 52.30 13 22.26
2023-12-25 2634 13112000 5251 696309200 52.70 53.70 52.40 53.30 1.00 1.91% 53.20 375 53.30 21 22.68
2023-12-26 2634 6382000 3332 339397700 53.60 53.70 52.90 53.00 0.30 -0.56% 53.00 164 53.10 38 22.55
2023-12-27 2634 5570000 2584 294622400 53.20 53.30 52.60 52.80 0.20 -0.38% 52.80 128 52.90 18 22.47
2023-12-28 2634 5199000 2371 276185800 52.90 53.40 52.80 53.10 0.30 0.57% 53.10 24 53.20 9 22.60
2023-12-29 2634 8530000 3812 456709400 53.40 53.80 53.20 53.60 0.50 0.94% 53.60 51 53.70 221 22.81