東陽(1319)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　　42.85
0
0%		43.15
0.3
0.7%		42.30
-0.85
-1.97%		43.35
1.05
2.48%		 　43.35
0
0%		43.40
0.05
0.12%		43.10
-0.3
-0.69%		42.75
-0.35
-0.81%		42.50
-0.25
-0.58%		 　43.10
0.6
1.41%		42.90
-0.2
-0.46%		 　　　　　　　　　　　43.95
1.05
2.45%		45.00
1.05
2.39%		43.26
2 月45.20
0.2
0.44%		45.70
0.5
1.11%		44.45
-1.25
-2.74%		 　44.65
0.2
0.45%		44.95
0.3
0.67%		44.25
-0.7
-1.56%		44.50
0.25
0.56%		43.50
-1
-2.25%		 　43.55
0.05
0.11%		43.40
-0.15
-0.34%		43.60
0.2
0.46%		44.05
0.45
1.03%		44.60
0.55
1.25%		 　44.50
-0.1
-0.22%		44.60
0.1
0.22%		43.55
-1.05
-2.35%		44.35
0.8
1.84%		43.65
-0.7
-1.58%		 43.72
3 月42.05
-1.6
-3.67%		43.05
1
2.38%		43.45
0.4
0.93%		 　43.85
0.4
0.92%		44.05
0.2
0.46%		44.90
0.85
1.93%		45.15
0.25
0.56%		45.75
0.6
1.33%		 　44.50
-1.25
-2.73%		43.80
-0.7
-1.57%		45.20
1.4
3.2%		45.10
-0.1
-0.22%		44.25
-0.85
-1.88%		 　44.45
0.2
0.45%		45.10
0.65
1.46%		45.45
0.35
0.78%		46.80
1.35
2.97%		46.70
-0.1
-0.21%		 　45.85
-0.85
-1.82%		45.65
-0.2
-0.44%		46.50
0.85
1.86%		46.55
0.05
0.11%		46.20
-0.35
-0.75%		44.93
4 月 　　　　45.65
-0.55
-1.19%		46.50
0.85
1.86%		 　46.55
0.05
0.11%		46.95
0.4
0.86%		47.80
0.85
1.81%		47.20
-0.6
-1.26%		47.30
0.1
0.21%		 　48.85
1.55
3.28%		49.10
0.25
0.51%		48.80
-0.3
-0.61%		47.15
-1.65
-3.38%		46.05
-1.1
-2.33%		 　47.05
1
2.17%		46.55
-0.5
-1.06%		46.70
0.15
0.32%		47.75
1.05
2.25%		47.65
-0.1
-0.21%		 47.39
5 月　48.55
0.9
1.89%		49.95
1.4
2.88%		49.30
-0.65
-1.3%		50.80
1.5
3.04%		 　48.80
-2
-3.94%		48.10
-0.7
-1.43%		48.20
0.1
0.21%		46.70
-1.5
-3.11%		47.50
0.8
1.71%		 　48.45
0.95
2%		48.20
-0.25
-0.52%		50.60
2.4
4.98%		49.55
-1.05
-2.08%		49.35
-0.2
-0.4%		 　51.10
1.75
3.55%		49.90
-1.2
-2.35%		50.20
0.3
0.6%		49.65
-0.55
-1.1%		49.60
-0.05
-0.1%		 　49.90
0.3
0.6%		49.90
0
0%		49.50
-0.4
-0.8%		49.31
6 月49.55
0.05
0.1%		49.95
0.4
0.81%		 　51.40
1.45
2.9%		50.20
-1.2
-2.33%		50.30
0.1
0.2%		50.30
0
0%		51.10
0.8
1.59%		 　50.90
-0.2
-0.39%		52.40
1.5
2.95%		53.40
1
1.91%		54.20
0.8
1.5%		54.00
-0.2
-0.37%		 　53.60
-0.4
-0.74%		54.50
0.9
1.68%		56.30
1.8
3.3%		 　　　53.30
-3
-5.33%		51.10
-2.2
-4.13%		52.20
1.1
2.15%		51.80
-0.4
-0.77%		52.70
0.9
1.74%		 52.19
7 月　　52.40
-0.3
-0.57%		52.40
0
0%		51.80
-0.6
-1.15%		51.10
-0.7
-1.35%		51.90
0.8
1.57%		 　51.30
-0.6
-1.16%		51.40
0.1
0.19%		51.40
0
0%		53.90
2.5
4.86%		53.20
-0.7
-1.3%		 　　54.10
0.9
1.69%		52.60
-1.5
-2.77%		53.00
0.4
0.76%		52.90
-0.1
-0.19%		 　51.90
-1
-1.89%		54.50
2.6
5.01%		 56.90
2.4
4.4%		60.60
3.7
6.5%		 60.60
0
0%		54.13
8 月61.00
0.4
0.66%		59.50
-1.5
-2.46%		 58.30
-1.2
-2.02%		 　59.30
1
1.72%		60.10
0.8
1.35%		60.00
-0.1
-0.17%		60.10
0.1
0.17%		60.20
0.1
0.17%		 　59.00
-1.2
-1.99%		61.90
2.9
4.92%		62.00
0.1
0.16%		62.00
0
0%		61.40
-0.6
-0.97%		 　61.90
0.5
0.81%		61.20
-0.7
-1.13%		61.90
0.7
1.14%		61.50
-0.4
-0.65%		62.10
0.6
0.98%		 　61.20
-0.9
-1.45%		63.90
2.7
4.41%		66.30
2.4
3.76%		67.90
1.6
2.41%		61.2
9 月66.40
-1.5
-2.21%		 　68.10
1.7
2.56%		68.00
-0.1
-0.15%		67.90
-0.1
-0.15%		67.40
-0.5
-0.74%		69.80
2.4
3.56%		 　72.40
2.6
3.72%		73.50
1.1
1.52%		74.40
0.9
1.22%		75.60
1.2
1.61%		74.10
-1.5
-1.98%		 　76.40
2.3
3.1%		79.10
2.7
3.53%		78.00
-1.1
-1.39%		77.90
-0.1
-0.13%		79.40
1.5
1.93%		 　78.80
-0.6
-0.76%		78.30
-0.5
-0.63%		78.80
0.5
0.64%		78.30
-0.5
-0.63%		 74.51
10 月　77.80
-0.5
-0.64%		78.70
0.9
1.16%		77.00
-1.7
-2.16%		78.30
1.3
1.69%		77.60
-0.7
-0.89%		 　　　78.90
1.3
1.68%		86.70
7.8
9.89%		83.40
-3.3
-3.81%		 　83.80
0.4
0.48%		82.50
-1.3
-1.55%		82.60
0.1
0.12%		81.70
-0.9
-1.09%		78.30
-3.4
-4.16%		 　78.90
0.6
0.77%		78.30
-0.6
-0.76%		78.00
-0.3
-0.38%		76.40
-1.6
-2.05%		76.40
0
0%		 　75.30
-1.1
-1.44%		73.30
-2
-2.66%		79.2
11 月74.00
0.7
0.95%		76.80
2.8
3.78%		75.80
-1
-1.3%		 　76.80
1
1.32%		79.00
2.2
2.86%		79.60
0.6
0.76%		80.00
0.4
0.5%		78.50
-1.5
-1.88%		 　78.40
-0.1
-0.13%		78.40
0
0%		78.40
0
0%		78.20
-0.2
-0.26%		77.50
-0.7
-0.9%		 　76.80
-0.7
-0.9%		76.50
-0.3
-0.39%		76.10
-0.4
-0.52%		75.30
-0.8
-1.05%		75.40
0.1
0.13%		 　74.00
-1.4
-1.86%		76.50
2.5
3.38%		75.40
-1.1
-1.44%		74.40
-1
-1.33%		 76.84
12 月76.90
2.5
3.36%		 　77.50
0.6
0.78%		82.40
4.9
6.32%		87.00
4.6
5.58%		84.60
-2.4
-2.76%		84.30
-0.3
-0.35%		 　85.40
1.1
1.3%		85.70
0.3
0.35%		85.00
-0.7
-0.82%		85.40
0.4
0.47%		85.10
-0.3
-0.35%		 　79.20
-5.9
-6.93%		78.00
-1.2
-1.52%		77.50
-0.5
-0.64%		76.10
-1.4
-1.81%		75.80
-0.3
-0.39%		 　75.50
-0.3
-0.4%		75.60
0.1
0.13%		75.60
0
0%		75.20
-0.4
-0.53%		76.00
0.8
1.06%		　　80.06

說明:最高漲幅:9.89%最低跌幅:-6.93% 最高價:87.00最低價:42.05平均價:59.29,灰色底表示週末,漲148天(157.05)元,跌138天(-129.1)元,平盤15天
10%=1,7%=1,6%=2,5%=4,4%=11,3%=18,2%=38,1%=43,0%=45,-0%=2,-1%=2,-2%=8,-3%=13,-4%=28,-5%=30,-6%=55,

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 1319 5821000 3350 252437700 43.40 43.90 42.80 42.85 0.25 0% 42.85 70 42.90 5 12.72
2023-01-04 1319 3686000 2162 159209900 43.10 43.45 42.95 43.15 0.30 0.7% 43.15 78 43.20 7 12.80
2023-01-05 1319 3849000 2270 164563050 43.30 43.50 42.20 42.30 0.85 -1.97% 42.25 71 42.35 3 12.55
2023-01-06 1319 3762000 2139 162274600 42.70 43.40 42.35 43.35 1.05 2.48% 43.30 4 43.35 49 12.86
2023-01-09 1319 5541000 2503 241557500 43.60 43.85 43.35 43.35 0.00 0% 43.35 71 43.40 80 12.86
2023-01-10 1319 3899000 2268 170282350 43.80 44.00 43.30 43.40 0.05 0.12% 43.40 69 43.45 1 12.88
2023-01-11 1319 2591000 1602 112226250 43.60 43.80 42.95 43.10 0.30 -0.69% 43.10 32 43.15 6 12.79
2023-01-12 1319 2537000 1741 108338150 43.15 43.15 42.40 42.75 0.35 -0.81% 42.75 25 42.80 8 12.69
2023-01-13 1319 2147000 1137 91633300 42.85 43.10 42.45 42.50 0.25 -0.58% 42.50 16 42.55 10 12.61
2023-01-16 1319 2562000 1242 109741800 42.65 43.10 42.45 43.10 0.60 1.41% 43.10 43 43.15 29 12.79
2023-01-17 1319 3609000 2301 155749250 43.60 43.60 42.80 42.90 0.20 -0.46% 42.90 73 43.00 12 12.73
2023-01-30 1319 5557455 3379 243525087 43.45 44.15 43.05 43.95 1.05 2.45% 43.95 22 44.00 18 13.04
2023-01-31 1319 6518837 3626 291499575 44.10 45.00 44.00 45.00 1.05 2.39% 44.95 2 45.00 83 13.35
2023-02-01 1319 4018000 2690 181411350 45.50 45.55 44.65 45.20 0.20 0.44% 45.15 16 45.20 21 13.41
2023-02-02 1319 3706369 2252 168875404 45.80 45.85 45.30 45.70 0.50 1.11% 45.60 12 45.70 8 13.56
2023-02-03 1319 3151000 2010 141514250 45.80 45.80 44.40 44.45 1.25 -2.74% 44.45 9 44.50 93 13.19
2023-02-06 1319 2023000 1133 90616300 44.05 45.20 44.05 44.65 0.20 0.45% 44.65 28 44.70 43 13.25
2023-02-07 1319 2026000 1208 90852150 45.00 45.05 44.60 44.95 0.30 0.67% 44.95 6 45.00 136 13.34
2023-02-08 1319 3125355 2157 138622439 45.10 45.10 44.20 44.25 0.70 -1.56% 44.25 25 44.30 28 13.13
2023-02-09 1319 2130000 1178 94369750 44.00 44.50 43.95 44.50 0.25 0.56% 44.35 19 44.50 62 13.20
2023-02-10 1319 2796802 1884 122471018 44.35 44.55 43.50 43.50 1.00 -2.25% 43.50 27 43.55 10 12.91
2023-02-13 1319 1935000 1229 83727700 43.20 43.70 42.95 43.55 0.05 0.11% 43.50 1 43.60 36 12.92
2023-02-14 1319 1573000 889 68581650 43.75 44.05 43.40 43.40 0.15 -0.34% 43.40 41 43.50 4 12.88
2023-02-15 1319 1682000 1029 73083850 43.55 43.80 43.20 43.60 0.20 0.46% 43.60 11 43.65 22 12.94
2023-02-16 1319 2260000 1407 99582000 43.85 44.30 43.70 44.05 0.45 1.03% 44.05 30 44.10 1 13.07
2023-02-17 1319 1944000 1247 86455350 44.20 44.65 44.10 44.60 0.55 1.25% 44.55 14 44.60 26 13.23
2023-02-20 1319 2407000 1299 107647150 44.80 45.10 44.50 44.50 0.10 -0.22% 44.50 58 44.55 7 13.20
2023-02-21 1319 1550000 1060 69073600 44.50 44.80 44.40 44.60 0.10 0.22% 44.55 29 44.60 30 13.23
2023-02-22 1319 2766000 1741 120753550 44.20 44.20 43.45 43.55 1.05 -2.35% 43.55 24 43.60 2 12.92
2023-02-23 1319 2601000 1692 114841650 43.60 44.45 43.60 44.35 0.80 1.84% 44.30 1 44.35 41 13.16
2023-02-24 1319 1867346 1479 81839692 44.45 44.45 43.65 43.65 0.70 -1.58% 43.65 32 43.70 2 12.95
2023-03-01 1319 6661000 3714 279259900 42.20 43.50 40.90 42.05 1.60 -3.67% 42.05 13 42.10 4 12.48
2023-03-02 1319 2658000 1673 113942250 42.20 43.25 42.00 43.05 1.00 2.38% 43.05 29 43.10 18 12.77
2023-03-03 1319 1896300 1443 82281207 43.25 43.65 42.90 43.45 0.40 0.93% 43.45 5 43.50 4 12.89
2023-03-06 1319 2269000 1377 99081200 43.75 43.90 43.25 43.85 0.40 0.92% 43.80 6 43.85 12 13.01
2023-03-07 1319 1825000 1256 80390700 43.80 44.25 43.55 44.05 0.20 0.46% 44.00 21 44.05 7 13.07
2023-03-08 1319 4854000 2965 216395950 44.20 44.95 43.65 44.90 0.85 1.93% 44.85 14 44.90 13 13.32
2023-03-09 1319 6886000 3890 313094200 45.50 45.80 45.05 45.15 0.25 0.56% 45.15 26 45.20 19 13.40
2023-03-10 1319 10027000 6059 460062350 45.50 46.30 45.45 45.75 0.60 1.33% 45.75 73 45.85 11 13.58
2023-03-13 1319 6831000 4287 302173200 45.65 45.65 43.20 44.50 1.25 -2.73% 44.45 16 44.50 112 13.20
2023-03-14 1319 3584000 2212 157424700 44.35 44.35 43.65 43.80 0.70 -1.57% 43.75 28 43.80 2 13.00
2023-03-15 1319 5674000 3234 254579750 44.00 45.50 43.80 45.20 1.40 3.2% 45.15 5 45.20 60 13.41
2023-03-16 1319 5784000 3324 260658350 45.55 45.55 44.40 45.10 0.10 -0.22% 45.10 58 45.15 24 12.39
2023-03-17 1319 5166000 3010 231533900 45.35 45.75 44.25 44.25 0.85 -1.88% 44.25 131 44.30 74 12.16
2023-03-20 1319 1358000 953 60149850 44.45 44.50 43.95 44.45 0.20 0.45% 44.45 3 44.50 28 12.21
2023-03-21 1319 5112000 2943 231771750 45.25 45.70 45.05 45.10 0.65 1.46% 45.10 20 45.20 16 12.39
2023-03-22 1319 3852000 2174 175288350 45.30 45.75 45.25 45.45 0.35 0.78% 45.45 10 45.50 40 12.49
2023-03-23 1319 14932000 8411 699915500 45.70 47.60 45.65 46.80 1.35 2.97% 46.80 137 46.85 20 12.86
2023-03-24 1319 9730000 5104 454802850 47.15 47.40 46.25 46.70 0.10 -0.21% 46.65 6 46.70 56 12.83
2023-03-27 1319 6303000 3639 291842100 47.00 47.10 45.65 45.85 0.85 -1.82% 45.85 83 45.90 22 12.60
2023-03-28 1319 3436000 1938 156984000 46.35 46.35 45.20 45.65 0.20 -0.44% 45.65 13 45.70 16 12.54
2023-03-29 1319 3847000 2137 177779000 46.00 46.50 45.75 46.50 0.85 1.86% 46.45 15 46.50 80 12.77
2023-03-30 1319 2907000 1790 135231350 46.70 46.75 46.15 46.55 0.05 0.11% 46.55 47 46.60 36 12.79
2023-03-31 1319 2527000 1479 117127500 46.55 46.55 46.20 46.20 0.35 -0.75% 46.20 76 46.30 3 12.69
2023-04-06 1319 6127000 3561 276583500 46.00 46.00 44.60 45.65 0.55 -1.19% 45.60 84 45.65 21 12.54
2023-04-07 1319 2754000 1492 127281000 45.80 46.55 45.70 46.50 0.85 1.86% 46.45 16 46.50 66 12.77
2023-04-10 1319 3553000 1903 165394300 47.00 47.00 46.35 46.55 0.05 0.11% 46.50 60 46.55 1174 12.79
2023-04-11 1319 6334000 3711 297095250 46.80 47.25 46.40 46.95 0.40 0.86% 46.90 27 46.95 8 12.90
2023-04-12 1319 11452000 7069 543328100 46.85 48.35 46.40 47.80 0.85 1.81% 47.80 67 47.85 17 13.13
2023-04-13 1319 7529745 4998 355649654 47.35 47.75 46.80 47.20 0.60 -1.26% 47.20 422 47.25 9 12.97
2023-04-14 1319 4878000 2355 232170550 47.00 47.95 47.00 47.30 0.10 0.21% 47.30 65 47.40 4 12.99
2023-04-17 1319 10693000 5949 520573900 47.90 49.40 47.50 48.85 1.55 3.28% 48.85 8 48.95 7 13.42
2023-04-18 1319 9481000 5015 466357600 50.00 50.00 48.65 49.10 0.25 0.51% 49.10 151 49.15 1 13.49
2023-04-19 1319 5299000 3246 259597300 49.30 49.50 48.30 48.80 0.30 -0.61% 48.75 62 48.80 72 13.41
2023-04-20 1319 5089000 3089 242816750 49.00 49.05 47.15 47.15 1.65 -3.38% 47.15 36 47.20 3 12.95
2023-04-21 1319 4717811 2700 219689336 47.40 47.95 45.90 46.05 1.10 -2.33% 46.05 11 46.20 1 12.65
2023-04-24 1319 3140000 1713 147345700 46.50 47.35 46.35 47.05 1.00 2.17% 47.05 5 47.15 1 12.93
2023-04-25 1319 3277000 2014 154094550 47.50 47.80 46.30 46.55 0.50 -1.06% 46.55 38 46.60 2 12.79
2023-04-26 1319 1861000 1374 86525000 46.70 47.15 46.05 46.70 0.15 0.32% 46.65 6 46.70 16 12.83
2023-04-27 1319 3173000 1681 151050000 47.25 48.15 46.50 47.75 1.05 2.25% 47.70 30 47.75 14 13.12
2023-04-28 1319 2979000 1456 142984150 48.40 48.60 47.65 47.65 0.10 -0.21% 47.65 41 47.80 1 13.09
2023-05-02 1319 2837000 1420 137445300 48.40 48.75 47.75 48.55 0.90 1.89% 48.50 286 48.55 30 13.34
2023-05-03 1319 7679000 3593 379288000 48.55 50.30 48.00 49.95 1.40 2.88% 49.90 12 49.95 28 13.72
2023-05-04 1319 11115000 6165 553813750 51.20 51.50 48.65 49.30 0.65 -1.3% 49.25 38 49.35 149 13.54
2023-05-05 1319 9588503 5662 484987196 50.00 51.20 49.50 50.80 1.50 3.04% 50.70 30 50.80 5 13.96
2023-05-08 1319 8555000 4777 421707400 51.10 51.20 48.60 48.80 2.00 -3.94% 48.80 1 48.85 111 13.41
2023-05-09 1319 3380000 2361 163985300 49.20 49.45 47.85 48.10 0.70 -1.43% 48.10 63 48.20 4 13.21
2023-05-10 1319 2055000 1259 98776300 48.20 48.60 47.65 48.20 0.10 0.21% 48.15 7 48.25 10 13.24
2023-05-11 1319 3870000 2247 182577500 48.30 48.40 46.70 46.70 1.50 -3.11% 46.70 5 46.80 12 12.83
2023-05-12 1319 1418000 968 67115450 46.80 47.65 46.80 47.50 0.80 1.71% 47.50 1 47.55 18 11.99
2023-05-15 1319 2104515 1274 101051655 47.80 48.60 47.30 48.45 0.95 2% 48.40 6 48.45 41 12.23
2023-05-16 1319 3664000 2260 177731700 49.00 49.20 48.20 48.20 0.25 -0.52% 48.20 21 48.30 7 12.17
2023-05-17 1319 8848706 5113 440932489 48.50 50.60 48.20 50.60 2.40 4.98% 50.50 106 50.60 78 12.78
2023-05-18 1319 7292000 4238 364355800 50.90 51.10 49.35 49.55 1.05 -2.08% 49.55 95 49.60 97 12.51
2023-05-19 1319 4020000 2008 199114600 49.80 50.10 49.10 49.35 0.20 -0.4% 49.30 23 49.35 14 12.46
2023-05-22 1319 8476000 4313 431194750 49.50 51.50 49.50 51.10 1.75 3.55% 51.10 46 51.20 114 12.90
2023-05-23 1319 5947000 3064 299211300 51.10 51.40 49.85 49.90 1.20 -2.35% 49.90 35 49.95 11 12.60
2023-05-24 1319 2497000 1667 125006500 50.00 50.30 49.65 50.20 0.30 0.6% 50.20 14 50.30 39 12.68
2023-05-25 1319 3652000 2037 181748750 50.20 50.20 49.30 49.65 0.55 -1.1% 49.65 33 49.75 1 12.54
2023-05-26 1319 2438000 1416 121060250 49.80 49.90 49.45 49.60 0.05 -0.1% 49.60 17 49.65 2 12.53
2023-05-29 1319 2900000 1626 145461950 50.00 50.70 49.90 49.90 0.30 0.6% 49.90 91 49.95 5 12.60
2023-05-30 1319 2869000 1807 143055750 50.20 50.20 49.35 49.90 0.00 0% 49.90 19 49.95 3 12.60
2023-05-31 1319 3671000 1914 182140450 50.00 50.10 49.45 49.50 0.40 -0.8% 49.50 31 49.60 3 12.50
2023-06-01 1319 2328393 1763 115980149 49.55 50.10 49.55 49.55 0.05 0.1% 49.55 26 49.60 1 12.51
2023-06-02 1319 4066000 2242 201990900 49.90 50.00 49.35 49.95 0.40 0.81% 49.90 3 49.95 60 12.61
2023-06-05 1319 8185000 4224 420105000 50.70 51.90 50.50 51.40 1.45 2.9% 51.30 127 51.40 48 12.98
2023-06-06 1319 6814377 5588 343880669 51.80 51.80 50.00 50.20 1.20 -2.33% 50.10 53 50.20 25 12.68
2023-06-07 1319 3471000 2021 174460000 50.40 50.70 49.95 50.30 0.10 0.2% 50.30 96 50.40 4 12.70
2023-06-08 1319 6596000 3247 336251800 50.80 51.60 50.30 50.30 0.00 0% 50.30 143 50.40 3 12.70
2023-06-09 1319 3236000 1747 164824200 51.40 51.40 50.40 51.10 0.80 1.59% 51.00 6 51.10 105 12.90
2023-06-12 1319 2638000 1436 134440000 51.30 51.40 50.30 50.90 0.20 -0.39% 50.90 1 51.00 7 12.85
2023-06-13 1319 10515000 5235 550329900 51.20 53.00 51.00 52.40 1.50 2.95% 52.40 54 52.50 155 13.23
2023-06-14 1319 11636000 6352 623268600 52.20 54.40 52.00 53.40 1.00 1.91% 53.40 28 53.50 22 13.48
2023-06-15 1319 5801000 3106 311748800 53.80 54.30 53.10 54.20 0.80 1.5% 54.10 20 54.20 27 13.69
2023-06-16 1319 7838348 4451 426722230 54.90 55.10 54.00 54.00 0.20 -0.37% 54.00 77 54.10 50 13.64
2023-06-19 1319 4612000 2467 246218500 54.30 54.40 52.60 53.60 0.40 -0.74% 53.60 3 53.70 21 13.54
2023-06-20 1319 14759000 8361 817546900 55.40 56.80 54.50 54.50 0.90 1.68% 54.50 40 54.60 1 13.76
2023-06-21 1319 11687000 6103 654855500 55.10 56.50 54.90 56.30 1.80 3.3% 56.30 112 56.40 143 14.22
2023-06-26 1319 7950000 4129 427788000 53.70 54.70 53.10 53.30 0.00 -5.33% 53.30 29 53.40 51 13.46
2023-06-27 1319 5792000 3325 300509300 53.30 53.30 51.10 51.10 2.20 -4.13% 51.10 63 51.20 3 12.90
2023-06-28 1319 2759000 1665 143884500 51.80 52.60 51.60 52.20 1.10 2.15% 52.10 20 52.20 14 13.18
2023-06-29 1319 2735000 1588 141773400 52.70 52.80 51.20 51.80 0.40 -0.77% 51.70 56 51.80 34 13.08
2023-06-30 1319 2337000 1207 122558600 52.20 52.70 51.90 52.70 0.90 1.74% 52.60 12 52.70 83 13.31
2023-07-03 1319 2492000 1469 130730300 52.70 52.90 52.10 52.40 0.30 -0.57% 52.30 144 52.40 20 13.23
2023-07-04 1319 2648000 1460 139239600 53.00 53.50 52.30 52.40 0.00 0% 52.30 205 52.40 15 13.23
2023-07-05 1319 2556000 1460 134187500 52.70 53.00 51.80 51.80 0.60 -1.15% 51.80 67 51.90 42 13.08
2023-07-06 1319 2885000 1558 148310900 51.80 52.20 51.10 51.10 0.70 -1.35% 51.10 106 51.20 4 12.90
2023-07-07 1319 2563000 1452 131880000 51.10 52.40 50.30 51.90 0.80 1.57% 51.90 8 52.00 17 13.11
2023-07-10 1319 2463000 1368 126259200 52.10 52.10 50.60 51.30 0.60 -1.16% 51.30 28 51.40 69 12.95
2023-07-11 1319 2297000 1272 118496200 51.80 52.10 51.20 51.40 0.10 0.19% 51.40 6 51.50 17 12.98
2023-07-12 1319 2808000 1669 144211200 51.60 51.90 50.70 51.40 0.00 0% 51.40 55 51.50 1 12.98
2023-07-13 1319 9583000 5282 513260100 52.30 54.40 52.30 53.90 2.50 4.86% 53.90 1 54.00 58 13.61
2023-07-14 1319 6335000 3650 339661100 54.60 54.60 52.90 53.20 0.70 -1.3% 53.10 185 53.20 79 13.43
2023-07-18 1319 8644000 5530 469395500 54.10 55.20 53.20 54.10 0.60 1.69% 54.10 39 54.20 14 13.66
2023-07-19 1319 6488000 3905 346165100 55.00 55.00 52.30 52.60 1.50 -2.77% 52.60 19 52.70 22 13.28
2023-07-20 1319 2221000 1603 117791800 52.80 53.60 52.10 53.00 0.40 0.76% 53.00 17 53.10 17 13.38
2023-07-21 1319 2267000 1505 120127700 52.60 53.50 52.50 52.90 0.10 -0.19% 52.80 110 52.90 7 13.36
2023-07-24 1319 2648000 1709 137481300 53.20 53.20 51.30 51.90 1.00 -1.89% 51.90 9 52.00 39 13.11
2023-07-25 1319 6431000 3681 346816700 52.80 54.80 52.10 54.50 2.60 5.01% 54.40 15 54.50 23 13.76
2023-07-27 1319 10963000 6110 618090200 55.80 57.00 55.10 56.90 2.10 4.4% 56.90 122 57.00 491 14.37
2023-07-28 1319 30517000 16042 1832296800 58.80 61.70 58.20 60.60 3.70 6.5% 60.50 80 60.60 205 15.30
2023-07-31 1319 19317000 11275 1191569100 62.00 63.40 60.10 60.60 0.00 0% 60.60 17 60.70 48 15.30
2023-08-01 1319 8361000 4825 509909400 60.90 62.00 59.70 61.00 0.40 0.66% 60.90 114 61.00 24 15.40
2023-08-02 1319 12706000 7262 768530300 61.40 62.60 58.80 59.50 1.50 -2.46% 59.40 83 59.50 10 15.03
2023-08-04 1319 6632000 3524 387263600 59.10 59.70 57.60 58.30 1.20 -2.02% 58.30 17 58.40 40 14.72
2023-08-07 1319 4993000 3023 295156700 58.50 59.80 57.60 59.30 1.00 1.72% 59.30 83 59.40 3 14.97
2023-08-08 1319 4812000 3170 287329600 59.30 60.30 58.90 60.10 0.80 1.35% 60.10 64 60.20 115 15.18
2023-08-09 1319 5794000 3438 348450100 60.60 60.80 59.00 60.00 0.10 -0.17% 60.00 71 60.10 6 15.15
2023-08-10 1319 6306000 3858 380746900 60.30 61.20 59.80 60.10 0.10 0.17% 60.10 26 60.20 84 15.18
2023-08-11 1319 6567000 3617 393519800 60.10 60.70 58.60 60.20 0.10 0.17% 60.10 6 60.20 5 15.56
2023-08-14 1319 4878000 2863 287238600 59.50 59.60 58.10 59.00 1.20 -1.99% 59.00 16 59.10 27 15.25
2023-08-15 1319 13718000 8112 848151600 59.80 62.80 59.80 61.90 2.90 4.92% 61.80 59 61.90 111 15.99
2023-08-16 1319 5931000 3519 365587000 61.80 62.20 60.80 62.00 0.10 0.16% 62.00 76 62.10 48 16.02
2023-08-17 1319 7849000 4642 484542100 61.90 62.50 60.50 62.00 0.00 0% 61.90 40 62.00 27 16.02
2023-08-18 1319 16495000 9474 1032854700 62.50 64.70 61.00 61.40 0.60 -0.97% 61.40 37 61.50 26 15.87
2023-08-21 1319 5063000 2858 314501400 61.30 62.80 61.30 61.90 0.50 0.81% 61.90 5 62.00 13 15.99
2023-08-22 1319 3385000 2198 208985300 62.60 62.60 61.20 61.20 0.70 -1.13% 61.20 42 61.40 64 15.81
2023-08-23 1319 2724000 1562 168692400 62.10 62.20 61.40 61.90 0.70 1.14% 61.90 21 62.00 12 15.99
2023-08-24 1319 8015000 4742 487229500 61.90 62.10 59.80 61.50 0.40 -0.65% 61.40 13 61.50 17 15.89
2023-08-25 1319 4288000 2521 266409400 60.60 62.80 60.60 62.10 0.60 0.98% 62.10 5 62.20 51 16.05
2023-08-28 1319 3576000 2355 220641600 62.70 62.70 61.20 61.20 0.90 -1.45% 61.20 64 61.30 6 15.81
2023-08-29 1319 9512000 5989 601018400 61.90 63.90 61.30 63.90 2.70 4.41% 63.80 20 63.90 168 16.51
2023-08-30 1319 28966000 15572 1899976900 64.20 67.50 63.20 66.30 2.40 3.76% 66.20 67 66.30 259 17.13
2023-08-31 1319 21210000 12465 1437625200 66.00 69.70 65.10 67.90 1.60 2.41% 67.80 25 67.90 41 17.55
2023-09-01 1319 7237000 4813 486481200 67.50 68.20 66.40 66.40 1.50 -2.21% 66.40 92 66.50 7 17.16
2023-09-04 1319 10328000 5896 700505700 67.30 69.00 66.20 68.10 1.70 2.56% 68.10 8 68.20 35 17.60
2023-09-05 1319 6787000 4066 459541900 68.00 68.90 66.80 68.00 0.10 -0.15% 68.00 16 68.10 46 17.57
2023-09-06 1319 4779127 3072 324755318 68.40 68.50 67.30 67.90 0.10 -0.15% 67.90 28 68.00 7 17.55
2023-09-07 1319 7791000 4289 532363700 68.10 69.40 67.40 67.40 0.50 -0.74% 67.40 106 67.50 1 17.42
2023-09-08 1319 24414000 14033 1705384800 68.80 71.30 68.20 69.80 2.40 3.56% 69.70 46 69.80 14 18.04
2023-09-11 1319 23410000 13305 1679036500 70.50 72.90 69.80 72.40 2.60 3.72% 72.30 11 72.40 6 18.71
2023-09-12 1319 27919000 16801 2060847300 72.50 75.10 71.80 73.50 1.10 1.52% 73.50 200 73.60 18 18.99
2023-09-13 1319 58855000 32725 2147483647 74.60 80.40 73.10 74.40 0.90 1.22% 74.40 156 74.50 79 19.22
2023-09-14 1319 31638000 18725 2147483647 75.90 78.40 74.60 75.60 1.20 1.61% 75.60 210 75.70 4 19.53
2023-09-15 1319 17266000 9652 1271468300 75.60 75.60 72.50 74.10 1.50 -1.98% 74.00 11 74.10 63 19.15
2023-09-18 1319 12496000 7033 945843300 74.50 76.80 74.30 76.40 2.30 3.1% 76.30 3 76.40 42 19.74
2023-09-19 1319 30040000 17165 2147483647 76.90 80.70 76.70 79.10 2.70 3.53% 79.00 373 79.10 2 20.44
2023-09-20 1319 25198000 14603 1998758400 79.80 81.40 77.20 78.00 1.10 -1.39% 77.90 156 78.00 3 20.16
2023-09-21 1319 11196000 6124 871993700 77.80 78.80 76.90 77.90 0.10 -0.13% 77.90 56 78.00 9 20.13
2023-09-22 1319 9548000 5267 741729900 77.40 79.40 75.50 79.40 1.50 1.93% 79.40 70 79.50 115 20.52
2023-09-25 1319 10913000 5903 863010000 79.60 79.80 78.10 78.80 0.60 -0.76% 78.80 10 78.90 4 20.36
2023-09-26 1319 12529000 7621 992300500 80.00 80.90 77.90 78.30 0.50 -0.63% 78.20 38 78.30 13 20.23
2023-09-27 1319 6754000 4186 532383700 77.90 79.80 77.90 78.80 0.50 0.64% 78.80 57 78.90 11 20.36
2023-09-28 1319 7229000 3947 565990200 79.50 79.50 77.50 78.30 0.50 -0.63% 78.30 41 78.40 2 20.23
2023-10-02 1319 10527000 5625 816016400 78.00 78.80 76.00 77.80 0.50 -0.64% 77.80 14 77.90 4 20.10
2023-10-03 1319 6824000 4028 537119300 77.80 79.50 77.50 78.70 0.90 1.16% 78.70 11 78.80 26 20.34
2023-10-04 1319 5237000 3419 403989700 78.50 78.50 76.40 77.00 1.70 -2.16% 77.00 3 77.10 11 19.90
2023-10-05 1319 17182000 10263 1366723400 79.50 81.30 77.80 78.30 1.30 1.69% 78.30 93 78.40 71 20.23
2023-10-06 1319 6084000 3586 476286200 78.80 79.50 77.40 77.60 0.70 -0.89% 77.60 67 77.70 31 20.05
2023-10-11 1319 8875000 5107 696843800 78.70 79.40 76.60 78.90 1.30 1.68% 78.90 37 79.00 51 20.39
2023-10-12 1319 35265000 20542 2147483647 81.00 86.70 80.60 86.70 7.80 9.89% 86.60 6 86.70 750 22.40
2023-10-13 1319 24765000 14900 2081676900 86.50 86.50 82.30 83.40 3.30 -3.81% 83.40 39 83.50 6 21.55
2023-10-16 1319 8989000 5574 754258300 84.20 85.20 82.60 83.80 0.40 0.48% 83.70 8 83.80 11 21.65
2023-10-17 1319 12947000 8294 1081758500 85.10 85.40 82.00 82.50 1.30 -1.55% 82.50 7 82.60 131 21.32
2023-10-18 1319 7948627 5296 658724130 82.40 84.10 82.00 82.60 0.10 0.12% 82.50 72 82.60 15 21.34
2023-10-19 1319 11163000 6405 914679300 82.90 83.50 80.80 81.70 0.90 -1.09% 81.60 18 81.70 328 21.11
2023-10-20 1319 11988000 6443 946807600 80.40 80.50 78.00 78.30 3.40 -4.16% 78.20 37 78.30 4 20.23
2023-10-23 1319 5993000 3465 469613800 77.80 79.40 77.10 78.90 0.60 0.77% 78.80 2 78.90 13 20.39
2023-10-24 1319 6291000 4033 490777400 78.90 79.30 77.10 78.30 0.60 -0.76% 78.30 45 78.50 13 20.23
2023-10-25 1319 3088166 3166 242955905 79.20 79.40 78.00 78.00 0.30 -0.38% 78.00 167 78.20 1 20.16
2023-10-26 1319 7710000 4832 591548400 77.00 77.90 76.20 76.40 1.60 -2.05% 76.40 99 76.50 10 19.74
2023-10-27 1319 6090893 4483 465096748 76.40 77.30 75.10 76.40 0.00 0% 76.40 30 76.60 3 19.74
2023-10-30 1319 6306000 3765 475980600 77.40 77.40 74.70 75.30 1.10 -1.44% 75.30 29 75.40 3 19.46
2023-10-31 1319 6305000 3223 467457800 75.40 76.70 73.00 73.30 2.00 -2.66% 73.30 30 73.40 10 18.94
2023-11-01 1319 9091000 4162 660994700 73.90 74.00 71.40 74.00 0.70 0.95% 73.90 7 74.00 22 19.12
2023-11-02 1319 5819000 3624 444598000 74.50 77.80 74.50 76.80 2.80 3.78% 76.70 68 76.80 2 19.84
2023-11-03 1319 3882000 2604 296309200 77.20 77.40 75.60 75.80 1.00 -1.3% 75.80 26 76.00 14 19.59
2023-11-06 1319 2289000 1541 175991400 76.60 77.30 76.50 76.80 1.00 1.32% 76.70 32 76.80 7 19.84
2023-11-07 1319 5347000 3274 418641700 77.50 79.00 76.60 79.00 2.20 2.86% 78.90 71 79.00 40 20.41
2023-11-08 1319 8390000 4971 668706100 79.20 80.80 78.40 79.60 0.60 0.76% 79.60 21 79.80 2 20.57
2023-11-09 1319 9259000 6087 744629400 80.10 81.80 79.00 80.00 0.40 0.5% 80.00 12 80.10 39 20.67
2023-11-10 1319 5086000 3319 399659300 80.00 80.00 77.60 78.50 1.50 -1.88% 78.50 20 78.60 5 20.28
2023-11-13 1319 2372000 1401 186444400 79.00 79.30 77.90 78.40 0.10 -0.13% 78.40 16 78.50 3 18.06
2023-11-14 1319 2759000 2019 215870100 78.20 79.10 77.50 78.40 0.00 0% 78.40 11 78.50 3 18.06
2023-11-15 1319 5054000 3033 399910600 79.60 80.20 78.40 78.40 0.00 0% 78.40 94 78.50 7 18.06
2023-11-16 1319 3344000 2123 262401000 79.00 79.40 77.80 78.20 0.20 -0.26% 78.20 1 78.30 11 18.02
2023-11-17 1319 5031000 3158 389951900 77.80 78.60 76.60 77.50 0.70 -0.9% 77.50 22 77.60 20 17.86
2023-11-20 1319 3934000 2416 302016200 77.70 77.70 76.40 76.80 0.70 -0.9% 76.70 27 76.80 8 17.70
2023-11-21 1319 3001000 2157 230819300 77.20 77.80 76.20 76.50 0.30 -0.39% 76.50 24 76.60 4 17.63
2023-11-22 1319 5741000 3792 436474000 76.70 77.00 75.20 76.10 0.40 -0.52% 76.10 49 76.20 24 17.53
2023-11-23 1319 3768000 2301 284376700 76.10 76.20 75.00 75.30 0.80 -1.05% 75.30 17 75.40 13 17.35
2023-11-24 1319 3605000 2100 271054400 75.70 75.70 74.60 75.40 0.10 0.13% 75.30 52 75.40 2 17.37
2023-11-27 1319 2931000 2058 218058400 75.40 75.80 73.80 74.00 1.40 -1.86% 74.00 10 74.10 9 17.05
2023-11-28 1319 4293000 2858 326081300 74.90 76.60 74.50 76.50 2.50 3.38% 76.50 6 76.60 55 17.63
2023-11-29 1319 6088000 4101 464114000 77.00 77.90 75.20 75.40 1.10 -1.44% 75.40 15 75.50 52 17.37
2023-11-30 1319 5367000 3161 400511400 75.30 75.40 74.10 74.40 1.00 -1.33% 74.40 86 74.50 3 17.14
2023-12-01 1319 4833000 3198 368163300 74.60 77.20 74.10 76.90 2.50 3.36% 76.90 11 77.00 67 17.72
2023-12-04 1319 5389000 3381 420705000 77.70 79.00 77.50 77.50 0.60 0.78% 77.50 64 77.60 26 17.86
2023-12-05 1319 19198000 11784 1554389900 77.10 82.40 76.70 82.40 4.90 6.32% 82.40 80 82.50 387 18.99
2023-12-06 1319 32885000 20015 2147483647 85.20 88.70 83.10 87.00 4.60 5.58% 87.00 6 87.10 38 20.05
2023-12-07 1319 24464000 14956 2114211400 87.50 88.70 84.20 84.60 2.40 -2.76% 84.60 75 84.70 5 19.49
2023-12-08 1319 10675000 6035 904298700 85.10 85.80 83.40 84.30 0.30 -0.35% 84.30 23 84.40 6 19.42
2023-12-11 1319 7210000 4607 617188000 85.20 86.70 84.00 85.40 1.10 1.3% 85.30 33 85.40 111 19.68
2023-12-12 1319 7573000 3817 648176400 86.10 86.70 84.50 85.70 0.30 0.35% 85.70 1 85.80 36 19.75
2023-12-13 1319 5327000 3197 456138000 86.50 86.70 85.00 85.00 0.70 -0.82% 85.00 154 85.20 1 19.59
2023-12-14 1319 4471000 2783 381879700 85.90 86.40 84.70 85.40 0.40 0.47% 85.40 23 85.50 2 19.68
2023-12-15 1319 12661000 7857 1098757100 86.80 88.00 85.10 85.10 0.30 -0.35% 85.10 118 85.20 1 19.61
2023-12-18 1319 13220000 7949 1071123900 85.10 85.10 79.10 79.20 5.90 -6.93% 79.10 160 79.20 84 18.25
2023-12-19 1319 5550000 3575 433391200 79.30 79.60 77.50 78.00 1.20 -1.52% 77.90 20 78.00 59 17.97
2023-12-20 1319 3280000 2271 255865300 78.70 78.90 77.30 77.50 0.50 -0.64% 77.50 214 77.60 1 17.86
2023-12-21 1319 5416000 3271 416778700 77.00 78.40 76.00 76.10 1.40 -1.81% 76.10 36 76.20 38 17.53
2023-12-22 1319 3312000 2380 252628400 76.40 77.40 75.70 75.80 0.30 -0.39% 75.80 20 75.90 6 17.47
2023-12-25 1319 1671000 1112 126738400 76.70 76.70 75.50 75.50 0.30 -0.4% 75.50 32 75.60 11 17.40
2023-12-26 1319 2019000 1424 152778800 75.70 76.20 75.20 75.60 0.10 0.13% 75.50 117 75.60 15 17.42
2023-12-27 1319 1902000 1186 143940600 75.90 76.00 75.40 75.60 0.00 0% 75.60 103 75.70 26 17.42
2023-12-28 1319 4867000 2705 366380700 76.00 76.00 74.70 75.20 0.40 -0.53% 75.10 22 75.20 6 17.33
2023-12-29 1319 5299000 2851 399972300 75.40 76.00 74.80 76.00 0.80 1.06% 76.00 40 76.10 81 17.51