新產(2850)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　　49.50
0
0%		49.50
0
0%		49.60
0.1
0.2%		49.50
-0.1
-0.2%		 　49.70
0.2
0.4%		50.20
0.5
1.01%		50.20
0
0%		50.30
0.1
0.2%		50.40
0.1
0.2%		 　50.30
-0.1
-0.2%		50.40
0.1
0.2%		 　　　　　　　　　　　50.50
0.1
0.2%		50.30
-0.2
-0.4%		50.06
2 月50.20
-0.1
-0.2%		50.80
0.6
1.2%		50.80
0
0%		 　50.90
0.1
0.2%		51.30
0.4
0.79%		51.10
-0.2
-0.39%		51.00
-0.1
-0.2%		50.60
-0.4
-0.78%		 　51.90
1.3
2.57%		51.30
-0.6
-1.16%		50.80
-0.5
-0.97%		51.10
0.3
0.59%		51.20
0.1
0.2%		 　51.20
0
0%		51.00
-0.2
-0.39%		50.60
-0.4
-0.78%		50.80
0.2
0.4%		50.60
-0.2
-0.39%		 50.83
3 月50.30
-0.3
-0.59%		51.00
0.7
1.39%		51.10
0.1
0.2%		 　51.20
0.1
0.2%		51.40
0.2
0.39%		51.20
-0.2
-0.39%		51.20
0
0%		50.50
-0.7
-1.37%		 　49.95
-0.55
-1.09%		49.25
-0.7
-1.4%		49.10
-0.15
-0.3%		48.30
-0.8
-1.63%		48.60
0.3
0.62%		 　49.20
0.6
1.23%		49.60
0.4
0.81%		49.80
0.2
0.4%		49.90
0.1
0.2%		49.60
-0.3
-0.6%		 　49.45
-0.15
-0.3%		49.20
-0.25
-0.51%		49.05
-0.15
-0.3%		49.35
0.3
0.61%		49.90
0.55
1.11%		49.92
4 月 　　　　50.00
0.1
0.2%		50.90
0.9
1.8%		 　50.80
-0.1
-0.2%		51.10
0.3
0.59%		51.10
0
0%		50.90
-0.2
-0.39%		50.70
-0.2
-0.39%		 　50.20
-0.5
-0.99%		50.40
0.2
0.4%		50.10
-0.3
-0.6%		50.20
0.1
0.2%		50.30
0.1
0.2%		 　49.90
-0.4
-0.8%		49.65
-0.25
-0.5%		50.10
0.45
0.91%		50.10
0
0%		51.40
1.3
2.59%		 50.58
5 月　51.70
0.3
0.58%		51.10
-0.6
-1.16%		51.10
0
0%		50.60
-0.5
-0.98%		 　51.00
0.4
0.79%		50.60
-0.4
-0.78%		51.00
0.4
0.79%		50.60
-0.4
-0.78%		50.50
-0.1
-0.2%		 　50.90
0.4
0.79%		50.90
0
0%		52.30
1.4
2.75%		52.50
0.2
0.38%		52.40
-0.1
-0.19%		 　52.70
0.3
0.57%		52.80
0.1
0.19%		52.70
-0.1
-0.19%		52.40
-0.3
-0.57%		52.20
-0.2
-0.38%		 　52.20
0
0%		52.00
-0.2
-0.38%		52.50
0.5
0.96%		51.67
6 月52.10
-0.4
-0.76%		52.10
0
0%		 　52.80
0.7
1.34%		53.40
0.6
1.14%		53.30
-0.1
-0.19%		52.70
-0.6
-1.13%		53.40
0.7
1.33%		 　51.60
-1.8
-3.37%		51.60
0
0%		51.90
0.3
0.58%		51.60
-0.3
-0.58%		51.70
0.1
0.19%		 　51.60
-0.1
-0.19%		51.80
0.2
0.39%		51.90
0.1
0.19%		 　　　51.80
-0.1
-0.19%		52.00
0.2
0.39%		51.50
-0.5
-0.96%		52.00
0.5
0.97%		52.00
0
0%		 52.1
7 月　　52.00
0
0%		52.00
0
0%		52.00
0
0%		52.00
0
0%		52.40
0.4
0.77%		 　53.00
0.6
1.15%		53.10
0.1
0.19%		53.30
0.2
0.38%		52.90
-0.4
-0.75%		53.20
0.3
0.57%		 　　53.00
-0.2
-0.38%		52.80
-0.2
-0.38%		53.20
0.4
0.76%		53.90
0.7
1.32%		 　53.80
-0.1
-0.19%		54.10
0.3
0.56%		 54.90
0.8
1.48%		54.80
-0.1
-0.18%		 54.10
-0.7
-1.28%		53.34
8 月54.20
0.1
0.18%		54.20
0
0%		 53.80
-0.4
-0.74%		 　54.00
0.2
0.37%		53.70
-0.3
-0.56%		54.00
0.3
0.56%		54.00
0
0%		54.70
0.7
1.3%		 　54.10
-0.6
-1.1%		54.40
0.3
0.55%		54.50
0.1
0.18%		57.30
2.8
5.14%		57.00
-0.3
-0.52%		 　56.50
-0.5
-0.88%		56.60
0.1
0.18%		56.10
-0.5
-0.88%		56.50
0.4
0.71%		56.30
-0.2
-0.35%		 　57.10
0.8
1.42%		57.10
0
0%		57.50
0.4
0.7%		57.40
-0.1
-0.17%		55.43
9 月59.50
2.1
3.66%		 　61.70
2.2
3.7%		60.60
-1.1
-1.78%		59.80
-0.8
-1.32%		59.40
-0.4
-0.67%		60.00
0.6
1.01%		 　59.70
-0.3
-0.5%		60.10
0.4
0.67%		60.00
-0.1
-0.17%		59.90
-0.1
-0.17%		59.40
-0.5
-0.83%		 　59.40
0
0%		60.20
0.8
1.35%		60.00
-0.2
-0.33%		59.60
-0.4
-0.67%		59.60
0
0%		 　60.30
0.7
1.17%		60.20
-0.1
-0.17%		60.20
0
0%		60.40
0.2
0.33%		 60.12
10 月　60.70
0.3
0.5%		60.20
-0.5
-0.82%		59.80
-0.4
-0.66%		60.20
0.4
0.67%		60.90
0.7
1.16%		 　　　61.50
0.6
0.99%		62.90
1.4
2.28%		62.30
-0.6
-0.95%		 　62.20
-0.1
-0.16%		62.60
0.4
0.64%		64.00
1.4
2.24%		63.90
-0.1
-0.16%		62.90
-1
-1.56%		 　61.70
-1.2
-1.91%		62.00
0.3
0.49%		62.40
0.4
0.65%		61.80
-0.6
-0.96%		61.80
0
0%		 　64.30
2.5
4.05%		66.70
2.4
3.73%		62.27
11 月66.80
0.1
0.15%		67.20
0.4
0.6%		69.30
2.1
3.13%		 　69.20
-0.1
-0.14%		70.30
1.1
1.59%		69.80
-0.5
-0.71%		70.30
0.5
0.72%		71.00
0.7
1%		 　68.80
-2.2
-3.1%		69.80
1
1.45%		69.60
-0.2
-0.29%		69.20
-0.4
-0.57%		69.50
0.3
0.43%		 　68.80
-0.7
-1.01%		69.60
0.8
1.16%		69.00
-0.6
-0.86%		69.20
0.2
0.29%		70.00
0.8
1.16%		 　69.80
-0.2
-0.29%		70.00
0.2
0.29%		69.40
-0.6
-0.86%		68.20
-1.2
-1.73%		 69.27
12 月69.00
0.8
1.17%		 　68.50
-0.5
-0.72%		68.10
-0.4
-0.58%		68.40
0.3
0.44%		68.20
-0.2
-0.29%		68.50
0.3
0.44%		 　68.50
0
0%		68.20
-0.3
-0.44%		67.80
-0.4
-0.59%		68.50
0.7
1.03%		68.50
0
0%		 　68.30
-0.2
-0.29%		67.90
-0.4
-0.59%		67.90
0
0%		67.90
0
0%		68.00
0.1
0.15%		 　67.40
-0.6
-0.88%		68.50
1.1
1.63%		68.70
0.2
0.29%		68.60
-0.1
-0.15%		68.10
-0.5
-0.73%		　　68.25

說明:最高漲幅:5.14%最低跌幅:-3.37% 最高價:71.00最低價:48.30平均價:56.33,灰色底表示週末,漲134天(73.4)元,跌133天(-54.7)元,平盤34天
5%=1,4%=6,3%=5,2%=5,1%=71,0%=80,-0%=4,-1%=6,-2%=53,-3%=70,

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 2850 314000 195 15421200 48.95 49.70 48.10 49.50 0.65 0% 49.25 1 49.50 1 7.71
2023-01-04 2850 96000 87 4720100 49.25 49.50 49.00 49.50 0.00 0% 49.20 1 49.50 5 7.71
2023-01-05 2850 116000 101 5724350 49.50 49.60 49.05 49.60 0.10 0.2% 49.45 1 49.60 1 7.73
2023-01-06 2850 128000 108 6324000 49.60 49.65 49.20 49.50 0.10 -0.2% 49.50 1 49.60 9 7.71
2023-01-09 2850 151000 114 7499250 49.50 49.80 49.50 49.70 0.20 0.4% 49.60 1 49.70 1 7.74
2023-01-10 2850 327000 220 16383800 50.00 50.40 49.75 50.20 0.50 1.01% 50.00 3 50.20 12 7.82
2023-01-11 2850 186000 148 9291950 50.30 50.50 49.70 50.20 0.00 0% 50.00 5 50.20 13 7.82
2023-01-12 2850 102000 83 5101650 50.00 50.30 49.85 50.30 0.10 0.2% 50.10 1 50.30 7 7.83
2023-01-13 2850 110000 99 5500950 49.95 50.40 49.70 50.40 0.10 0.2% 49.95 1 50.40 3 7.85
2023-01-16 2850 138000 114 6916300 50.00 50.40 49.80 50.30 0.10 -0.2% 50.20 4 50.30 1 7.83
2023-01-17 2850 105000 81 5285100 50.20 50.50 50.10 50.40 0.10 0.2% 50.20 3 50.40 1 7.85
2023-01-30 2850 147000 109 7444300 50.40 51.10 50.40 50.50 0.10 0.2% 50.50 6 50.60 1 7.87
2023-01-31 2850 374000 167 18676600 49.45 50.50 49.45 50.30 0.20 -0.4% 50.20 4 50.40 5 7.83
2023-02-01 2850 177000 133 8869200 50.30 50.50 49.95 50.20 0.10 -0.2% 50.10 1 50.30 3 7.82
2023-02-02 2850 183000 173 9221800 50.20 51.00 50.00 50.80 0.60 1.2% 50.50 6 50.80 3 7.91
2023-02-03 2850 227000 182 11455800 50.30 50.80 50.20 50.80 0.00 0% 50.50 1 50.80 1 7.91
2023-02-06 2850 167000 157 8434700 50.70 51.00 50.00 50.90 0.10 0.2% 50.80 2 50.90 2 7.93
2023-02-07 2850 357000 271 18460100 50.90 52.30 50.90 51.30 0.40 0.79% 51.20 3 51.30 5 7.99
2023-02-08 2850 248000 201 12703900 51.00 51.70 50.90 51.10 0.20 -0.39% 51.10 1 51.60 2 7.96
2023-02-09 2850 186000 155 9524900 50.80 51.70 50.80 51.00 0.10 -0.2% 51.00 12 51.50 1 7.94
2023-02-10 2850 173000 150 8782100 50.90 51.40 50.60 50.60 0.40 -0.78% 50.60 16 50.80 11 7.88
2023-02-13 2850 313000 246 16106200 50.70 52.00 50.70 51.90 1.30 2.57% 51.70 2 51.90 3 8.08
2023-02-14 2850 158000 142 8148300 51.50 52.20 51.20 51.30 0.60 -1.16% 51.30 5 51.50 1 7.99
2023-02-15 2850 288000 256 14769700 51.60 52.20 50.70 50.80 0.50 -0.97% 50.80 6 51.00 4 7.91
2023-02-16 2850 197000 192 10039400 51.60 51.60 50.70 51.10 0.30 0.59% 51.10 2 51.20 4 7.96
2023-02-17 2850 171000 123 8725100 50.80 51.40 50.80 51.20 0.10 0.2% 51.00 1 51.20 13 7.98
2023-02-20 2850 146000 108 7453200 51.00 51.30 50.90 51.20 0.00 0% 51.20 1 51.30 10 7.98
2023-02-21 2850 128000 116 6510000 51.20 51.20 50.70 51.00 0.20 -0.39% 50.90 4 51.00 5 7.94
2023-02-22 2850 191000 150 9631200 50.60 50.60 50.30 50.60 0.40 -0.78% 50.60 1 50.80 15 7.88
2023-02-23 2850 163000 140 8285400 50.60 51.00 50.60 50.80 0.20 0.4% 50.80 2 51.00 2 7.91
2023-02-24 2850 111000 98 5624700 50.80 51.00 50.50 50.60 0.20 -0.39% 50.60 1 50.70 12 7.88
2023-03-01 2850 151000 136 7620400 50.60 51.00 50.20 50.30 0.30 -0.59% 50.30 6 50.40 5 7.83
2023-03-02 2850 175000 137 8862400 50.30 51.20 50.20 51.00 0.70 1.39% 50.80 1 51.00 9 7.94
2023-03-03 2850 109000 91 5549200 50.80 51.10 50.80 51.10 0.10 0.2% 51.00 1 51.10 8 7.96
2023-03-06 2850 240000 194 12256400 51.10 51.40 50.80 51.20 0.10 0.2% 50.90 3 51.20 14 7.98
2023-03-07 2850 195000 140 10003400 51.20 51.60 51.00 51.40 0.20 0.39% 51.30 4 51.40 11 8.01
2023-03-08 2850 293000 206 14953900 51.10 51.40 50.30 51.20 0.20 -0.39% 51.10 7 51.20 1 7.98
2023-03-09 2850 158000 110 8081900 51.20 51.30 51.00 51.20 0.00 0% 51.10 18 51.20 2 7.98
2023-03-10 2850 582000 353 29346500 51.20 51.20 50.00 50.50 0.70 -1.37% 50.40 1 50.50 3 7.87
2023-03-13 2850 868000 583 43015650 50.10 50.10 49.15 49.95 0.55 -1.09% 49.70 12 50.00 14 7.78
2023-03-14 2850 356000 264 17549000 49.95 49.95 49.15 49.25 0.70 -1.4% 49.25 5 49.35 1 7.67
2023-03-15 2850 286000 243 14102100 49.35 49.75 49.10 49.10 0.15 -0.3% 49.10 22 49.30 1 7.65
2023-03-16 2850 575000 414 27797050 49.10 49.10 48.05 48.30 0.80 -1.63% 48.30 8 48.35 3 7.62
2023-03-17 2850 366000 292 17685350 48.55 48.80 48.10 48.60 0.30 0.62% 48.60 3 48.65 4 7.67
2023-03-20 2850 228000 174 11178950 48.60 49.30 48.60 49.20 0.60 1.23% 49.20 4 49.25 2 7.76
2023-03-21 2850 203000 135 10090800 49.25 50.10 49.25 49.60 0.40 0.81% 49.50 1 49.65 2 7.82
2023-03-22 2850 193000 141 9594950 49.65 49.95 49.60 49.80 0.20 0.4% 49.70 11 49.85 1 7.85
2023-03-23 2850 218000 186 10910650 49.70 50.40 49.70 49.90 0.10 0.2% 49.90 18 50.00 1 7.87
2023-03-24 2850 262000 174 13016850 49.95 50.10 49.40 49.60 0.30 -0.6% 49.45 2 49.60 10 7.82
2023-03-27 2850 50000 43 2471000 49.60 49.60 49.30 49.45 0.15 -0.3% 49.45 1 49.50 2 7.80
2023-03-28 2850 236000 177 11583150 49.45 49.45 48.90 49.20 0.25 -0.51% 49.15 1 49.20 1 7.76
2023-03-29 2850 163000 161 7990950 48.90 49.25 48.90 49.05 0.15 -0.3% 49.05 1 49.20 1 7.74
2023-03-30 2850 221000 154 10902400 48.90 49.70 48.90 49.35 0.30 0.61% 49.30 2 49.35 3 7.78
2023-03-31 2850 325000 214 16126150 49.35 49.90 49.30 49.90 0.55 1.11% 49.80 4 49.90 9 7.87
2023-04-06 2850 317000 249 15833450 49.80 50.20 49.55 50.00 0.10 0.2% 49.95 1 50.00 1 7.89
2023-04-07 2850 339000 265 17150800 50.00 51.10 49.90 50.90 0.90 1.8% 50.90 2 51.00 6 8.03
2023-04-10 2850 166000 133 8439900 50.80 51.10 50.60 50.80 0.10 -0.2% 50.80 5 50.90 2 8.01
2023-04-11 2850 247000 157 12648600 50.90 51.50 50.90 51.10 0.30 0.59% 51.10 4 51.20 5 8.06
2023-04-12 2850 218000 195 11131100 51.10 51.30 50.90 51.10 0.00 0% 51.00 18 51.10 1 8.06
2023-04-13 2850 190000 155 9654100 50.70 51.20 50.70 50.90 0.20 -0.39% 50.70 3 51.00 1 8.03
2023-04-14 2850 148000 136 7487100 50.90 50.90 50.50 50.70 0.20 -0.39% 50.70 1 50.80 2 8.00
2023-04-17 2850 467000 222 23426400 49.60 50.40 49.60 50.20 0.50 -0.99% 50.20 13 50.40 8 7.92
2023-04-18 2850 125000 121 6283900 50.20 50.60 50.20 50.40 0.20 0.4% 50.30 6 50.50 3 7.95
2023-04-19 2850 256000 198 12871000 50.60 50.60 50.10 50.10 0.30 -0.6% 50.10 13 50.20 4 7.90
2023-04-20 2850 139000 112 6980700 50.20 50.50 50.10 50.20 0.10 0.2% 50.20 4 50.40 8 7.92
2023-04-21 2850 185000 157 9264350 50.20 50.40 49.90 50.30 0.10 0.2% 50.10 20 50.30 3 7.93
2023-04-24 2850 402000 284 20027850 50.20 50.20 49.70 49.90 0.40 -0.8% 49.85 5 49.90 3 7.87
2023-04-25 2850 199000 112 9901300 50.10 50.10 49.60 49.65 0.25 -0.5% 49.65 3 49.70 1 7.83
2023-04-26 2850 149000 122 7451100 49.70 50.20 49.70 50.10 0.45 0.91% 50.00 1 50.20 8 7.90
2023-04-27 2850 97000 65 4852950 50.10 50.20 49.90 50.10 0.00 0% 50.00 11 50.20 10 7.90
2023-04-28 2850 588000 294 29994600 50.10 51.80 50.10 51.40 1.30 2.59% 51.40 1 51.50 12 8.11
2023-05-02 2850 181000 152 9302100 51.10 51.70 50.90 51.70 0.30 0.58% 51.60 2 51.70 9 8.15
2023-05-03 2850 152000 98 7779400 51.30 51.50 51.00 51.10 0.60 -1.16% 51.10 5 51.20 2 8.06
2023-05-04 2850 81000 77 4136600 50.90 51.40 50.90 51.10 0.00 0% 51.10 8 51.40 6 8.06
2023-05-05 2850 190000 96 9603800 50.90 51.20 50.40 50.60 0.50 -0.98% 50.60 11 50.70 1 7.98
2023-05-08 2850 85000 80 4322700 50.60 51.00 50.60 51.00 0.40 0.79% 50.90 19 51.00 2 8.04
2023-05-09 2850 142000 120 7224600 51.10 51.30 50.60 50.60 0.40 -0.78% 50.60 15 50.80 1 7.98
2023-05-10 2850 83000 71 4211700 50.50 51.00 50.50 51.00 0.40 0.79% 50.70 2 51.00 4 8.53
2023-05-11 2850 149000 123 7544600 51.00 51.00 50.50 50.60 0.40 -0.78% 50.50 14 50.60 5 8.46
2023-05-12 2850 114000 95 5746500 50.60 50.60 50.30 50.50 0.10 -0.2% 50.50 5 50.60 4 8.44
2023-05-15 2850 111000 93 5609400 50.50 50.90 50.30 50.90 0.40 0.79% 50.80 1 50.90 1 8.51
2023-05-16 2850 346000 254 17654900 50.80 51.30 50.80 50.90 0.00 0% 50.90 3 51.20 6 8.51
2023-05-17 2850 559988 673 29003595 51.10 52.30 51.10 52.30 1.40 2.75% 52.20 3 52.30 9 8.75
2023-05-18 2850 260000 173 13630900 52.20 52.80 51.90 52.50 0.20 0.38% 52.40 7 52.50 7 8.78
2023-05-19 2850 161000 126 8449600 52.50 52.70 52.10 52.40 0.10 -0.19% 52.30 2 52.40 4 8.76
2023-05-22 2850 77000 53 4034100 52.20 52.70 52.20 52.70 0.30 0.57% 52.50 3 52.70 1 8.81
2023-05-23 2850 102000 68 5376500 52.70 52.80 52.60 52.80 0.10 0.19% 52.70 22 52.80 3 8.83
2023-05-24 2850 115000 93 6043800 52.60 52.90 52.10 52.70 0.10 -0.19% 52.50 1 52.80 6 8.81
2023-05-25 2850 131000 73 6843200 52.20 52.50 52.00 52.40 0.30 -0.57% 52.30 6 52.40 7 8.76
2023-05-26 2850 138000 115 7189900 52.30 52.40 52.00 52.20 0.20 -0.38% 52.00 10 52.20 2 8.73
2023-05-29 2850 100000 71 5223100 51.90 52.50 51.90 52.20 0.00 0% 52.20 13 52.30 2 8.73
2023-05-30 2850 105000 68 5467400 52.50 52.50 52.00 52.00 0.20 -0.38% 52.00 3 52.10 1 8.70
2023-05-31 2850 152000 120 7978100 52.30 53.00 52.10 52.50 0.50 0.96% 52.50 6 52.60 3 8.78
2023-06-01 2850 108000 84 5643600 52.50 52.50 52.10 52.10 0.40 -0.76% 52.10 13 52.30 2 8.71
2023-06-02 2850 144000 84 7525200 52.10 52.60 52.10 52.10 0.00 0% 52.10 30 52.20 74 8.71
2023-06-05 2850 212000 137 11212000 52.40 53.20 52.40 52.80 0.70 1.34% 52.70 20 52.90 2 8.83
2023-06-06 2850 184000 121 9775400 52.80 53.50 52.80 53.40 0.60 1.14% 53.20 1 53.40 4 8.93
2023-06-07 2850 212000 153 11285800 53.40 53.70 53.00 53.30 0.10 -0.19% 53.20 4 53.30 2 8.91
2023-06-08 2850 260000 179 13775300 53.30 53.30 52.70 52.70 0.60 -1.13% 52.70 23 52.80 2 8.81
2023-06-09 2850 819000 437 43608500 52.80 53.40 52.80 53.40 0.70 1.33% 53.40 4 53.50 28 8.93
2023-06-12 2850 461000 302 23660400 51.10 51.70 51.10 51.60 0.00 -3.37% 51.50 23 51.60 4 8.63
2023-06-13 2850 357000 259 18375000 51.60 51.80 51.30 51.60 0.00 0% 51.60 64 51.70 15 8.63
2023-06-14 2850 179000 128 9250900 51.60 51.90 51.40 51.90 0.30 0.58% 51.90 39 52.00 15 8.68
2023-06-15 2850 146000 102 7536200 51.90 51.90 51.50 51.60 0.30 -0.58% 51.60 8 51.70 2 8.63
2023-06-16 2850 221000 143 11450400 51.50 52.10 51.40 51.70 0.10 0.19% 51.70 6 51.80 2 8.65
2023-06-19 2850 168000 84 8673400 51.60 51.80 51.50 51.60 0.10 -0.19% 51.60 2 51.70 3 8.63
2023-06-20 2850 59000 42 3050500 51.60 51.90 51.50 51.80 0.20 0.39% 51.80 6 51.90 7 8.66
2023-06-21 2850 124000 103 6451600 51.80 52.30 51.80 51.90 0.10 0.19% 51.90 1 52.00 3 8.68
2023-06-26 2850 171000 113 8822900 51.90 51.90 51.40 51.80 0.10 -0.19% 51.40 15 51.80 11 8.66
2023-06-27 2850 135000 98 7001700 51.60 52.20 51.50 52.00 0.20 0.39% 51.90 3 52.00 13 8.70
2023-06-28 2850 292000 180 15120000 52.00 52.20 51.50 51.50 0.50 -0.96% 51.50 48 51.90 1 8.61
2023-06-29 2850 210000 115 10924100 51.70 52.40 51.70 52.00 0.50 0.97% 51.90 5 52.00 1 8.70
2023-06-30 2850 99000 57 5153200 52.30 52.40 51.80 52.00 0.00 0% 52.00 1 52.10 2 8.70
2023-07-03 2850 114000 77 5931200 52.00 52.20 51.90 52.00 0.00 0% 52.00 7 52.10 2 8.70
2023-07-04 2850 69000 40 3589700 52.00 52.10 52.00 52.00 0.00 0% 52.00 12 52.10 2 8.70
2023-07-05 2850 147000 110 7659100 52.30 52.30 52.00 52.00 0.00 0% 52.00 8 52.10 2 8.70
2023-07-06 2850 151000 111 7835000 52.00 52.20 51.80 52.00 0.00 0% 51.80 14 52.20 15 8.70
2023-07-07 2850 189000 137 9881000 52.00 52.70 51.80 52.40 0.40 0.77% 52.30 16 52.50 1 8.76
2023-07-10 2850 233000 197 12328500 52.40 53.20 52.40 53.00 0.60 1.15% 52.90 32 53.00 1 8.86
2023-07-11 2850 311000 132 16488400 53.10 53.10 52.60 53.10 0.10 0.19% 53.00 19 53.10 24 8.88
2023-07-12 2850 216000 181 11466800 53.00 53.30 52.80 53.30 0.20 0.38% 53.20 3 53.30 4 8.91
2023-07-13 2850 223000 173 11850000 53.50 53.60 52.90 52.90 0.40 -0.75% 52.90 19 53.00 4 8.85
2023-07-14 2850 154000 115 8195000 53.00 53.50 53.00 53.20 0.30 0.57% 53.20 64 53.30 16 8.90
2023-07-18 2850 161000 134 8549100 53.30 53.50 52.90 53.00 0.50 -0.38% 53.00 34 53.10 1 8.86
2023-07-19 2850 165000 148 8738100 53.00 53.20 52.70 52.80 0.20 -0.38% 52.80 22 52.90 1 8.83
2023-07-20 2850 145000 91 7694700 52.90 53.20 52.80 53.20 0.40 0.76% 53.10 18 53.30 1 8.90
2023-07-21 2850 234000 172 12551200 53.10 54.20 52.90 53.90 0.70 1.32% 53.90 5 54.00 3 9.01
2023-07-24 2850 132000 104 7125200 53.90 54.40 53.50 53.80 0.10 -0.19% 53.80 23 54.00 2 9.00
2023-07-25 2850 137000 94 7406300 53.80 54.30 53.80 54.10 0.30 0.56% 54.10 3 54.20 1 9.05
2023-07-27 2850 128000 101 7023800 54.50 55.00 54.50 54.90 0.40 1.48% 54.80 43 54.90 1 9.18
2023-07-28 2850 142000 105 7810200 54.90 55.20 54.80 54.80 0.10 -0.18% 54.80 14 55.00 2 9.16
2023-07-31 2850 181000 149 9881900 54.90 55.00 54.10 54.10 0.70 -1.28% 54.10 9 54.30 1 9.05
2023-08-01 2850 84000 72 4556400 54.30 54.80 54.10 54.20 0.10 0.18% 54.20 4 54.30 1 9.06
2023-08-02 2850 187000 155 10098800 54.20 54.20 53.70 54.20 0.00 0% 53.70 2 54.20 7 9.06
2023-08-04 2850 217000 146 11703200 54.50 54.50 53.70 53.80 0.40 -0.74% 53.70 10 53.80 3 9.00
2023-08-07 2850 87000 65 4683200 53.80 54.10 53.70 54.00 0.20 0.37% 53.90 7 54.00 8 9.03
2023-08-08 2850 127000 109 6820900 53.90 53.90 53.50 53.70 0.30 -0.56% 53.70 4 53.90 9 8.98
2023-08-09 2850 40000 36 2158400 53.70 54.10 53.70 54.00 0.30 0.56% 54.00 2 54.10 7 9.03
2023-08-10 2850 92000 68 4960000 53.80 54.30 53.60 54.00 0.00 0% 54.00 2 54.10 1 9.03
2023-08-11 2850 207000 138 11330600 54.00 55.00 54.00 54.70 0.70 1.3% 54.70 49 54.80 3 9.15
2023-08-14 2850 180000 132 9771700 54.60 54.60 54.00 54.10 0.60 -1.1% 54.10 5 54.20 2 9.05
2023-08-15 2850 144000 75 7828900 54.20 54.60 54.00 54.40 0.30 0.55% 54.40 10 54.60 2 9.10
2023-08-16 2850 84000 46 4573600 54.40 54.60 54.30 54.50 0.10 0.18% 54.40 1 54.50 2 9.11
2023-08-17 2850 903000 519 51322500 55.90 57.60 55.70 57.30 2.80 5.14% 57.30 3 57.40 55 9.58
2023-08-18 2850 311000 157 17778200 57.50 57.60 56.70 57.00 0.30 -0.52% 56.80 2 57.00 20 9.53
2023-08-21 2850 157000 111 8867700 57.00 57.00 56.30 56.50 0.50 -0.88% 56.50 1 56.80 1 9.45
2023-08-22 2850 176000 58 9941700 57.00 57.00 56.30 56.60 0.10 0.18% 56.50 2 56.70 1 9.46
2023-08-23 2850 189000 95 10602300 56.60 56.60 56.00 56.10 0.50 -0.88% 56.00 5 56.10 1 9.38
2023-08-24 2850 122000 84 6871500 56.10 56.50 56.10 56.50 0.40 0.71% 56.40 2 56.50 55 9.45
2023-08-25 2850 69000 52 3888300 56.10 56.50 56.10 56.30 0.20 -0.35% 56.30 1 56.40 2 9.41
2023-08-28 2850 208000 126 11881600 56.70 57.60 56.70 57.10 0.80 1.42% 56.80 3 57.10 6 9.55
2023-08-29 2850 56000 43 3193400 57.20 57.30 56.80 57.10 0.00 0% 57.00 5 57.10 5 9.55
2023-08-30 2850 135000 90 7766700 57.10 58.00 57.10 57.50 0.40 0.7% 57.40 3 57.50 1 8.16
2023-08-31 2850 131000 89 7543700 57.50 57.80 57.40 57.40 0.10 -0.17% 57.40 10 57.50 1 8.14
2023-09-01 2850 511000 358 30198100 57.70 59.90 57.60 59.50 2.10 3.66% 59.40 24 59.50 9 8.44
2023-09-04 2850 560000 369 34083000 59.80 62.00 59.50 61.70 2.20 3.7% 61.60 1 61.70 6 8.75
2023-09-05 2850 629000 390 37997800 61.70 62.00 59.90 60.60 1.10 -1.78% 60.50 24 60.60 9 8.60
2023-09-06 2850 396000 304 23649600 60.60 61.50 59.20 59.80 0.80 -1.32% 59.70 2 59.80 5 8.48
2023-09-07 2850 137000 125 8134600 59.30 59.70 59.10 59.40 0.40 -0.67% 59.30 92 59.40 1 8.43
2023-09-08 2850 151000 128 9008500 59.40 60.20 59.20 60.00 0.60 1.01% 60.00 1 60.10 2 8.51
2023-09-11 2850 89000 75 5316300 60.00 60.00 59.50 59.70 0.30 -0.5% 59.60 15 59.80 1 8.47
2023-09-12 2850 75000 63 4494400 59.50 60.20 59.50 60.10 0.40 0.67% 60.10 28 60.20 2 8.52
2023-09-13 2850 111000 97 6676100 60.20 60.40 59.90 60.00 0.10 -0.17% 59.90 20 60.10 1 8.51
2023-09-14 2850 124000 94 7429700 60.00 60.20 59.80 59.90 0.10 -0.17% 59.90 3 60.00 2 8.50
2023-09-15 2850 171000 98 10193500 60.20 60.20 59.40 59.40 0.50 -0.83% 59.40 24 59.80 1 8.43
2023-09-18 2850 82000 64 4883400 59.40 60.40 59.30 59.40 0.00 0% 59.40 33 59.50 21 8.43
2023-09-19 2850 273000 195 16360700 59.50 60.50 59.30 60.20 0.80 1.35% 60.10 1 60.30 7 8.54
2023-09-20 2850 190000 139 11433300 60.20 60.40 59.90 60.00 0.20 -0.33% 59.90 4 60.00 8 8.51
2023-09-21 2850 208000 161 12408900 60.00 60.10 59.40 59.60 0.40 -0.67% 59.60 1 59.70 4 8.45
2023-09-22 2850 98000 85 5837700 59.80 59.80 59.50 59.60 0.00 0% 59.60 12 59.80 2 8.45
2023-09-25 2850 77000 71 4616800 59.90 60.30 59.80 60.30 0.70 1.17% 60.10 2 60.30 2 8.55
2023-09-26 2850 62000 49 3724800 60.50 60.50 59.90 60.20 0.10 -0.17% 60.20 8 60.30 2 8.54
2023-09-27 2850 76000 75 4559100 60.10 60.20 59.60 60.20 0.00 0% 60.00 2 60.20 5 8.54
2023-09-28 2850 42000 37 2532200 60.40 60.40 60.10 60.40 0.20 0.33% 60.30 5 60.40 1 8.57
2023-10-02 2850 168000 120 10161200 60.70 60.80 60.10 60.70 0.30 0.5% 60.50 18 60.70 1 8.61
2023-10-03 2850 133000 62 8027800 60.80 60.80 60.10 60.20 0.50 -0.82% 60.20 28 60.40 2 8.54
2023-10-04 2850 397000 173 23834200 60.50 60.50 59.80 59.80 0.40 -0.66% 59.80 56 60.00 4 8.48
2023-10-05 2850 101000 70 6062300 60.00 60.20 59.90 60.20 0.40 0.67% 60.00 12 60.20 9 8.54
2023-10-06 2850 149000 96 9022800 60.00 61.00 60.00 60.90 0.70 1.16% 60.90 1 61.00 24 8.64
2023-10-11 2850 218000 158 13330600 60.90 61.50 60.70 61.50 0.60 0.99% 61.20 6 61.50 7 8.72
2023-10-12 2850 372000 234 23265500 61.70 63.30 61.50 62.90 1.40 2.28% 62.90 27 63.00 55 8.92
2023-10-13 2850 145000 89 9056100 62.90 62.90 62.30 62.30 0.60 -0.95% 62.30 30 62.40 4 8.84
2023-10-16 2850 56000 53 3477000 62.00 62.30 61.90 62.20 0.10 -0.16% 62.10 3 62.30 6 8.82
2023-10-17 2850 102000 77 6363800 62.60 62.60 62.00 62.60 0.40 0.64% 62.40 4 62.60 4 8.88
2023-10-18 2850 570000 271 36270800 62.90 64.00 62.80 64.00 1.40 2.24% 63.30 1 64.00 68 9.08
2023-10-19 2850 304000 191 19458200 63.80 64.40 63.40 63.90 0.10 -0.16% 63.70 7 63.90 7 9.06
2023-10-20 2850 247000 183 15552800 63.90 63.90 62.40 62.90 1.00 -1.56% 62.80 10 62.90 1 8.92
2023-10-23 2850 214000 175 13266800 62.60 62.60 61.70 61.70 1.20 -1.91% 61.70 15 61.80 1 8.75
2023-10-24 2850 116000 81 7166100 61.70 62.10 61.40 62.00 0.30 0.49% 62.00 1 62.20 2 8.79
2023-10-25 2850 75158 89 4670360 62.30 62.40 61.80 62.40 0.40 0.65% 62.30 6 62.40 11 8.85
2023-10-26 2850 91000 67 5624000 62.00 62.00 61.60 61.80 0.60 -0.96% 61.80 28 61.90 1 8.77
2023-10-27 2850 39000 31 2415300 61.80 62.10 61.70 61.80 0.00 0% 61.80 15 61.90 2 8.77
2023-10-30 2850 767000 512 50068400 64.80 66.90 64.10 64.30 2.50 4.05% 64.30 5 64.40 7 9.12
2023-10-31 2850 822000 522 54366400 65.00 67.40 64.40 66.70 2.40 3.73% 66.60 1 66.70 2 9.46
2023-11-01 2850 328000 211 21881800 67.00 67.00 66.10 66.80 0.10 0.15% 66.70 10 66.90 3 9.48
2023-11-02 2850 365000 268 24774500 67.30 69.00 67.10 67.20 0.40 0.6% 67.10 17 67.20 2 9.53
2023-11-03 2850 487000 364 33378600 67.50 69.50 66.60 69.30 2.10 3.12% 69.20 3 69.30 6 9.83
2023-11-06 2850 310000 217 21427300 69.60 69.80 68.60 69.20 0.10 -0.14% 69.00 4 69.30 6 9.82
2023-11-07 2850 462000 323 32394000 69.20 70.70 69.20 70.30 1.10 1.59% 70.20 22 70.30 4 9.97
2023-11-08 2850 459000 311 32165200 70.80 70.80 69.60 69.80 0.50 -0.71% 69.80 12 70.00 4 9.90
2023-11-09 2850 547000 359 38612600 70.00 71.30 69.70 70.30 0.50 0.72% 70.30 5 70.50 5 9.97
2023-11-10 2850 726000 434 51803600 70.10 72.00 70.10 71.00 0.70 1% 71.00 11 71.10 7 10.07
2023-11-13 2850 780000 528 54154500 71.00 71.00 68.70 68.80 2.20 -3.1% 68.80 3 68.90 10 9.76
2023-11-14 2850 434000 306 30486900 69.50 71.20 69.50 69.80 1.00 1.45% 69.80 2 69.90 2 8.30
2023-11-15 2850 354000 249 24727800 70.30 70.50 69.30 69.60 0.20 -0.29% 69.60 4 69.70 3 8.28
2023-11-16 2850 303000 229 20991100 70.00 70.20 69.00 69.20 0.40 -0.57% 69.20 17 69.40 2 8.23
2023-11-17 2850 216000 160 15085400 69.20 70.50 69.20 69.50 0.30 0.43% 69.50 6 69.60 2 8.26
2023-11-20 2850 381000 271 26287200 69.20 69.60 68.50 68.80 0.70 -1.01% 68.80 3 68.90 3 8.18
2023-11-21 2850 244000 206 16924800 68.80 69.90 68.50 69.60 0.80 1.16% 69.50 2 69.60 5 8.28
2023-11-22 2850 246000 194 17034000 69.60 69.90 68.90 69.00 0.60 -0.86% 69.00 13 69.10 2 8.20
2023-11-23 2850 168000 134 11596300 68.70 69.40 68.70 69.20 0.20 0.29% 69.20 5 69.30 2 8.23
2023-11-24 2850 262000 191 18290300 68.80 70.40 68.80 70.00 0.80 1.16% 69.80 5 70.00 9 8.32
2023-11-27 2850 172000 130 11978900 69.90 70.00 69.40 69.80 0.20 -0.29% 69.70 1 69.80 1 8.30
2023-11-28 2850 207000 158 14466900 70.00 70.10 69.50 70.00 0.20 0.29% 69.80 6 70.10 21 8.32
2023-11-29 2850 234000 186 16291200 70.20 70.30 69.30 69.40 0.60 -0.86% 69.40 6 69.50 3 8.25
2023-11-30 2850 693000 496 47583400 69.30 69.30 68.20 68.20 1.20 -1.73% 68.20 15 68.40 6 8.11
2023-12-01 2850 259000 207 17803300 68.10 69.30 68.10 69.00 0.80 1.17% 69.00 10 69.10 2 8.20
2023-12-04 2850 361000 237 24789300 68.60 69.20 68.40 68.50 0.50 -0.72% 68.50 25 68.70 2 8.15
2023-12-05 2850 644000 466 43678700 68.50 68.50 67.30 68.10 0.40 -0.58% 68.00 24 68.10 7 8.10
2023-12-06 2850 245000 183 16716300 68.00 68.90 68.00 68.40 0.30 0.44% 68.20 5 68.40 30 8.13
2023-12-07 2850 197000 188 13430400 68.10 68.50 68.00 68.20 0.20 -0.29% 68.10 2 68.20 5 8.11
2023-12-08 2850 292000 248 19965700 68.80 68.80 68.10 68.50 0.30 0.44% 68.30 3 68.50 7 8.15
2023-12-11 2850 386000 303 26304500 68.50 68.70 67.60 68.50 0.00 0% 68.30 2 68.50 5 8.15
2023-12-12 2850 274000 244 18660600 68.20 68.50 67.90 68.20 0.30 -0.44% 67.90 32 68.20 1 8.11
2023-12-13 2850 391000 304 26500300 68.50 68.50 67.50 67.80 0.40 -0.59% 67.80 1 67.90 1 8.06
2023-12-14 2850 316000 268 21580800 68.10 68.60 67.60 68.50 0.70 1.03% 68.30 3 68.50 6 8.15
2023-12-15 2850 251000 200 17233800 68.70 69.30 68.30 68.50 0.00 0% 68.50 10 68.80 3 8.15
2023-12-18 2850 174000 152 11872900 68.50 68.50 68.10 68.30 0.20 -0.29% 68.20 10 68.30 1 8.12
2023-12-19 2850 257000 234 17427700 68.10 68.10 67.60 67.90 0.40 -0.59% 67.70 17 67.90 1 8.07
2023-12-20 2850 238000 172 16134200 68.50 68.50 67.60 67.90 0.00 0% 67.90 1 68.00 10 8.07
2023-12-21 2850 191000 185 12944300 67.90 68.00 67.60 67.90 0.00 0% 67.90 2 68.00 5 8.07
2023-12-22 2850 230000 193 15576200 67.70 68.00 67.50 68.00 0.10 0.15% 67.60 2 68.00 33 8.09
2023-12-25 2850 233000 139 15736100 68.00 68.10 67.30 67.40 0.60 -0.88% 67.40 2 67.50 2 8.01
2023-12-26 2850 189000 150 12860400 67.50 68.50 67.50 68.50 1.10 1.63% 68.40 1 68.50 4 8.15
2023-12-27 2850 269000 193 18467300 68.50 68.90 68.40 68.70 0.20 0.29% 68.50 1 68.70 1 8.17
2023-12-28 2850 305000 207 20796300 68.70 68.70 67.90 68.60 0.10 -0.15% 68.40 1 68.60 2 8.16
2023-12-29 2850 258000 166 17578500 68.60 68.60 68.00 68.10 0.50 -0.73% 68.00 16 68.10 4 8.10