大亞(1609)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　　20.85
0
0%		21.50
0.65
3.12%		21.25
-0.25
-1.16%		20.80
-0.45
-2.12%		 　20.80
0
0%		20.45
-0.35
-1.68%		20.50
0.05
0.24%		20.65
0.15
0.73%		20.35
-0.3
-1.45%		 　20.35
0
0%		20.55
0.2
0.98%		 　　　　　　　　　　　21.15
0.6
2.92%		23.00
1.85
8.75%		20.91
2 月24.10
1.1
4.78%		23.95
-0.15
-0.62%		23.50
-0.45
-1.88%		 　23.15
-0.35
-1.49%		23.50
0.35
1.51%		23.25
-0.25
-1.06%		23.60
0.35
1.51%		23.30
-0.3
-1.27%		 　23.30
0
0%		23.15
-0.15
-0.64%		24.40
1.25
5.4%		24.50
0.1
0.41%		24.35
-0.15
-0.61%		 　25.05
0.7
2.87%		25.20
0.15
0.6%		24.90
-0.3
-1.19%		24.60
-0.3
-1.2%		24.25
-0.35
-1.42%		 24.02
3 月24.15
-0.1
-0.41%		24.90
0.75
3.11%		24.60
-0.3
-1.2%		 　24.90
0.3
1.22%		25.80
0.9
3.61%		27.05
1.25
4.84%		26.20
-0.85
-3.14%		24.95
-1.25
-4.77%		 　24.80
-0.15
-0.6%		25.55
0.75
3.02%		26.05
0.5
1.96%		25.40
-0.65
-2.5%		24.95
-0.45
-1.77%		 　25.20
0.25
1%		25.00
-0.2
-0.79%		24.75
-0.25
-1%		25.05
0.3
1.21%		26.15
1.1
4.39%		 　26.25
0.1
0.38%		25.50
-0.75
-2.86%		26.55
1.05
4.12%		26.15
-0.4
-1.51%		25.85
-0.3
-1.15%		25.44
4 月 　　　　26.75
0.9
3.48%		27.20
0.45
1.68%		 　26.85
-0.35
-1.29%		27.35
0.5
1.86%		28.70
1.35
4.94%		28.70
0
0%		28.60
-0.1
-0.35%		 　28.40
-0.2
-0.7%		27.45
-0.95
-3.35%		28.40
0.95
3.46%		27.80
-0.6
-2.11%		27.10
-0.7
-2.52%		 　27.80
0.7
2.58%		27.30
-0.5
-1.8%		27.10
-0.2
-0.73%		27.05
-0.05
-0.18%		27.40
0.35
1.29%		 27.81
5 月　29.20
1.8
6.57%		28.95
-0.25
-0.86%		31.00
2.05
7.08%		31.30
0.3
0.97%		 　32.00
0.7
2.24%		30.05
-1.95
-6.09%		30.90
0.85
2.83%		28.95
-1.95
-6.31%		29.55
0.6
2.07%		 　30.25
0.7
2.37%		30.60
0.35
1.16%		30.50
-0.1
-0.33%		31.35
0.85
2.79%		31.25
-0.1
-0.32%		 　31.80
0.55
1.76%		31.75
-0.05
-0.16%		31.60
-0.15
-0.47%		31.20
-0.4
-1.27%		30.75
-0.45
-1.44%		 　31.00
0.25
0.81%		30.50
-0.5
-1.61%		31.10
0.6
1.97%		30.79
6 月30.85
-0.25
-0.8%		31.65
0.8
2.59%		 　34.80
3.15
9.95%		35.65
0.85
2.44%		39.20
3.55
9.96%		40.50
1.3
3.32%		39.50
-1
-2.47%		 　38.40
-1.1
-2.78%		37.80
-0.6
-1.56%		37.60
-0.2
-0.53%		38.10
0.5
1.33%		38.50
0.4
1.05%		 　38.15
-0.35
-0.91%		38.70
0.55
1.44%		38.00
-0.7
-1.81%		 　　　38.10
0.1
0.26%		36.95
-1.15
-3.02%		36.75
-0.2
-0.54%		37.40
0.65
1.77%		38.60
1.2
3.21%		 37.33
7 月　　38.60
0
0%		38.25
-0.35
-0.91%		39.15
0.9
2.35%		38.10
-1.05
-2.68%		37.90
-0.2
-0.52%		 　38.95
1.05
2.77%		38.70
-0.25
-0.64%		39.40
0.7
1.81%		38.05
-1.35
-3.43%		37.60
-0.45
-1.18%		 　　38.55
0.95
2.53%		38.25
-0.3
-0.78%		39.60
1.35
3.53%		39.75
0.15
0.38%		 　38.80
-0.95
-2.39%		39.25
0.45
1.16%		 38.55
-0.7
-1.78%		38.05
-0.5
-1.3%		 37.65
-0.4
-1.05%		38.53
8 月37.50
-0.15
-0.4%		39.25
1.75
4.67%		 37.35
-1.9
-4.84%		 　37.00
-0.35
-0.94%		36.55
-0.45
-1.22%		36.85
0.3
0.82%		35.70
-1.15
-3.12%		34.65
-1.05
-2.94%		 　33.60
-1.05
-3.03%		34.70
1.1
3.27%		35.15
0.45
1.3%		36.15
1
2.84%		36.00
-0.15
-0.41%		 　36.35
0.35
0.97%		35.85
-0.5
-1.38%		35.90
0.05
0.14%		35.85
-0.05
-0.14%		36.00
0.15
0.42%		 　35.15
-0.85
-2.36%		35.50
0.35
1%		35.75
0.25
0.7%		36.95
1.2
3.36%		36.04
9 月36.45
-0.5
-1.35%		 　36.45
0
0%		36.10
-0.35
-0.96%		36.25
0.15
0.42%		36.35
0.1
0.28%		35.95
-0.4
-1.1%		 　35.15
-0.8
-2.23%		34.80
-0.35
-1%		34.40
-0.4
-1.15%		34.85
0.45
1.31%		35.10
0.25
0.72%		 　34.65
-0.45
-1.28%		34.10
-0.55
-1.59%		34.10
0
0%		33.45
-0.65
-1.91%		34.40
0.95
2.84%		 　35.25
0.85
2.47%		36.35
1.1
3.12%		36.70
0.35
0.96%		38.45
1.75
4.77%		 35.8
10 月　38.60
0.15
0.39%		37.75
-0.85
-2.2%		36.85
-0.9
-2.38%		36.90
0.05
0.14%		36.40
-0.5
-1.36%		 　　　35.35
-1.05
-2.88%		35.50
0.15
0.42%		34.95
-0.55
-1.55%		 　34.25
-0.7
-2%		33.60
-0.65
-1.9%		32.90
-0.7
-2.08%		32.80
-0.1
-0.3%		32.10
-0.7
-2.13%		 　33.05
0.95
2.96%		33.40
0.35
1.06%		33.45
0.05
0.15%		32.80
-0.65
-1.94%		32.80
0
0%		 　32.80
0
0%		32.00
-0.8
-2.44%		34.32
11 月31.90
-0.1
-0.31%		32.50
0.6
1.88%		32.80
0.3
0.92%		 　33.45
0.65
1.98%		33.15
-0.3
-0.9%		32.60
-0.55
-1.66%		32.55
-0.05
-0.15%		32.25
-0.3
-0.92%		 　32.45
0.2
0.62%		32.05
-0.4
-1.23%		32.75
0.7
2.18%		33.00
0.25
0.76%		33.25
0.25
0.76%		 　33.50
0.25
0.75%		33.70
0.2
0.6%		33.55
-0.15
-0.45%		33.70
0.15
0.45%		34.20
0.5
1.48%		 　34.00
-0.2
-0.58%		34.45
0.45
1.32%		34.25
-0.2
-0.58%		34.05
-0.2
-0.58%		 33.24
12 月33.90
-0.15
-0.44%		 　33.95
0.05
0.15%		33.45
-0.5
-1.47%		33.95
0.5
1.49%		35.95
2
5.89%		35.60
-0.35
-0.97%		 　35.80
0.2
0.56%		35.60
-0.2
-0.56%		34.85
-0.75
-2.11%		34.55
-0.3
-0.86%		34.40
-0.15
-0.43%		 　33.90
-0.5
-1.45%		33.45
-0.45
-1.33%		34.20
0.75
2.24%		34.30
0.1
0.29%		33.90
-0.4
-1.17%		 　33.75
-0.15
-0.44%		33.95
0.2
0.59%		34.00
0.05
0.15%		35.00
1
2.94%		34.50
-0.5
-1.43%		　　34.41

說明:最高漲幅:9.96%最低跌幅:-6.31% 最高價:40.50最低價:20.35平均價:31.83,灰色底表示週末,漲137天(92.45)元,跌148天(-72.25)元,平盤16天
10%=3,9%=1,7%=5,6%=1,5%=6,4%=4,3%=29,2%=24,1%=41,0%=39,-0%=2,-1%=3,-2%=16,-3%=26,-4%=33,-5%=68,

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 1609 10602000 4739 221336800 20.45 21.10 20.40 20.85 0.55 0% 20.80 110 20.85 15 13.45
2023-01-04 1609 29186000 13068 633364750 21.00 22.25 20.90 21.50 0.65 3.12% 21.50 47 21.55 111 13.87
2023-01-05 1609 8767000 4079 187556350 21.70 21.75 21.20 21.25 0.25 -1.16% 21.25 32 21.30 48 13.71
2023-01-06 1609 5010000 2582 104861400 21.25 21.35 20.75 20.80 0.45 -2.12% 20.75 178 20.80 39 13.42
2023-01-09 1609 3516000 1702 73221150 20.95 21.05 20.70 20.80 0.00 0% 20.80 34 20.85 45 13.42
2023-01-10 1609 3636000 1966 74798900 20.80 20.90 20.40 20.45 0.35 -1.68% 20.45 43 20.50 52 13.19
2023-01-11 1609 2254000 1161 46417900 20.55 20.85 20.45 20.50 0.05 0.24% 20.50 51 20.55 8 13.23
2023-01-12 1609 4573000 2205 95191050 20.75 21.10 20.65 20.65 0.15 0.73% 20.65 35 20.70 25 13.32
2023-01-13 1609 2787000 1366 57025850 20.75 20.75 20.30 20.35 0.30 -1.45% 20.35 119 20.40 25 13.13
2023-01-16 1609 1548000 675 31471550 20.45 20.50 20.20 20.35 0.00 0% 20.35 19 20.40 92 13.13
2023-01-17 1609 1930000 872 39505000 20.40 20.60 20.35 20.55 0.20 0.98% 20.50 29 20.55 67 13.26
2023-01-30 1609 6172626 2747 129769029 20.80 21.20 20.70 21.15 0.60 2.92% 21.10 67 21.15 32 13.65
2023-01-31 1609 31710000 12754 707592200 21.30 23.00 21.30 23.00 1.85 8.75% 22.95 117 23.00 35 14.84
2023-02-01 1609 47581000 19251 1142927250 23.45 24.80 23.40 24.10 1.10 4.78% 24.05 385 24.10 104 15.55
2023-02-02 1609 22394000 9181 539995050 24.40 24.60 23.65 23.95 0.15 -0.62% 23.90 9 23.95 95 15.45
2023-02-03 1609 8589000 3871 202616750 24.00 24.05 23.35 23.50 0.45 -1.88% 23.45 149 23.50 28 15.16
2023-02-06 1609 4931000 2478 114805050 23.35 23.60 23.10 23.15 0.35 -1.49% 23.15 69 23.20 27 14.94
2023-02-07 1609 4846000 2373 113109650 23.05 23.65 23.05 23.50 0.35 1.51% 23.50 48 23.55 166 15.16
2023-02-08 1609 4734000 2101 110843100 23.65 23.65 23.25 23.25 0.25 -1.06% 23.20 202 23.25 20 15.00
2023-02-09 1609 13688000 5880 325335450 23.25 24.15 23.20 23.60 0.35 1.51% 23.60 112 23.65 9 15.23
2023-02-10 1609 4831047 2729 113349219 23.65 23.85 23.25 23.30 0.30 -1.27% 23.25 81 23.30 35 15.03
2023-02-13 1609 6140000 2583 143403600 23.45 23.85 23.05 23.30 0.00 0% 23.30 40 23.35 85 15.03
2023-02-14 1609 3465000 1513 80582200 23.45 23.45 23.15 23.15 0.15 -0.64% 23.15 30 23.20 46 14.94
2023-02-15 1609 35887000 14491 869234300 23.25 24.70 23.25 24.40 1.25 5.4% 24.35 22 24.40 106 15.74
2023-02-16 1609 28214000 12719 698856750 25.10 25.60 24.35 24.50 0.10 0.41% 24.50 58 24.55 73 15.81
2023-02-17 1609 9975000 4338 242637350 24.30 24.60 24.05 24.35 0.15 -0.61% 24.35 98 24.40 26 15.71
2023-02-20 1609 18012000 7470 449298700 24.60 25.25 24.50 25.05 0.70 2.87% 25.05 128 25.10 325 16.16
2023-02-21 1609 18826000 7673 475784400 25.05 25.75 25.00 25.20 0.15 0.6% 25.15 17 25.20 162 16.26
2023-02-22 1609 13442000 5551 336538250 24.90 25.50 24.65 24.90 0.30 -1.19% 24.85 156 24.90 23 16.06
2023-02-23 1609 9190000 3906 227616450 24.90 25.15 24.55 24.60 0.30 -1.2% 24.60 108 24.65 15 15.87
2023-02-24 1609 6486000 2615 158090600 24.65 24.80 24.20 24.25 0.35 -1.42% 24.25 18 24.30 45 15.65
2023-03-01 1609 4889000 2025 117713900 24.15 24.20 23.95 24.15 0.10 -0.41% 24.15 1 24.20 82 15.58
2023-03-02 1609 10033000 3953 248113000 24.15 25.20 24.15 24.90 0.75 3.11% 24.90 1 24.95 81 16.06
2023-03-03 1609 7851507 3594 194148671 25.00 25.10 24.50 24.60 0.30 -1.2% 24.55 105 24.60 9 15.87
2023-03-06 1609 9759000 3360 243716650 24.65 25.20 24.50 24.90 0.30 1.22% 24.85 297 24.90 158 16.06
2023-03-07 1609 36455000 14777 941750400 25.20 26.35 25.05 25.80 0.90 3.61% 25.80 323 25.85 6 16.65
2023-03-08 1609 35529000 13877 936314850 25.70 27.10 25.55 27.05 1.25 4.84% 27.00 265 27.05 313 17.45
2023-03-09 1609 23799000 9672 627762500 26.85 27.05 25.80 26.20 0.85 -3.14% 26.20 165 26.25 151 16.90
2023-03-10 1609 16134000 7154 405906200 25.65 25.85 24.75 24.95 1.25 -4.77% 24.95 137 25.00 115 16.10
2023-03-13 1609 9134000 3630 224429200 24.55 24.90 24.15 24.80 0.15 -0.6% 24.80 495 24.85 42 16.00
2023-03-14 1609 14993000 6472 381833650 24.80 26.00 24.75 25.55 0.75 3.02% 25.50 17 25.55 56 16.48
2023-03-15 1609 16538000 6743 431387450 26.00 26.45 25.70 26.05 0.50 1.96% 26.00 28 26.05 22 16.81
2023-03-16 1609 12178000 5238 308732200 25.90 25.95 24.90 25.40 0.65 -2.5% 25.35 7 25.40 53 16.39
2023-03-17 1609 18626000 7007 469481200 25.50 25.95 24.80 24.95 0.45 -1.77% 24.90 91 24.95 13 16.10
2023-03-20 1609 10137000 4044 254816350 25.05 25.50 24.55 25.20 0.25 1% 25.20 105 25.25 8 20.32
2023-03-21 1609 12010000 4850 304561350 25.50 25.80 24.95 25.00 0.20 -0.79% 24.95 215 25.00 103 20.16
2023-03-22 1609 6829000 3242 169984750 25.20 25.25 24.70 24.75 0.25 -1% 24.70 463 24.75 6 19.96
2023-03-23 1609 4342000 2086 107921150 24.75 25.05 24.55 25.05 0.30 1.21% 25.00 1 25.05 43 20.20
2023-03-24 1609 57043000 22869 1502942600 25.80 27.15 25.35 26.15 1.10 4.39% 26.10 587 26.15 145 21.09
2023-03-27 1609 58989000 22916 1589192050 26.70 27.60 26.25 26.25 0.10 0.38% 26.25 116 26.30 50 21.17
2023-03-28 1609 15621000 7256 401001000 26.00 26.25 25.35 25.50 0.75 -2.86% 25.45 172 25.50 72 20.56
2023-03-29 1609 33914000 13976 897914400 25.70 26.90 25.45 26.55 1.05 4.12% 26.50 134 26.55 73 21.41
2023-03-30 1609 31106000 11674 827480450 26.80 27.15 26.05 26.15 0.40 -1.51% 26.15 127 26.20 6 21.09
2023-03-31 1609 13301000 5247 345121850 26.30 26.30 25.80 25.85 0.30 -1.15% 25.85 269 25.90 21 20.85
2023-04-06 1609 40014000 14299 1070838200 26.30 27.10 26.00 26.75 0.90 3.48% 26.75 257 26.80 57 21.57
2023-04-07 1609 44548000 18050 1207267050 27.10 27.35 26.70 27.20 0.45 1.68% 27.15 219 27.20 217 21.94
2023-04-10 1609 28617000 11485 777156050 27.20 27.55 26.85 26.85 0.35 -1.29% 26.85 198 26.90 36 21.65
2023-04-11 1609 38431000 15921 1055005750 27.15 27.90 26.90 27.35 0.50 1.86% 27.30 547 27.35 86 22.06
2023-04-12 1609 82326000 33771 2147483647 27.50 29.35 27.40 28.70 1.35 4.94% 28.65 457 28.70 5 23.15
2023-04-13 1609 67690000 29422 1943617100 29.20 29.35 28.20 28.70 0.00 0% 28.65 2 28.70 77 23.15
2023-04-14 1609 43196000 18349 1250256450 29.15 29.50 28.35 28.60 0.10 -0.35% 28.60 51 28.65 3 23.06
2023-04-17 1609 21380000 9255 608882350 28.25 28.80 28.20 28.40 0.20 -0.7% 28.40 139 28.45 84 22.90
2023-04-18 1609 29146000 13413 809756300 28.45 28.50 27.30 27.45 0.95 -3.35% 27.40 278 27.45 104 22.14
2023-04-19 1609 33114000 14119 936881350 27.60 28.80 27.55 28.40 0.95 3.46% 28.35 234 28.40 19 22.90
2023-04-20 1609 19348000 8640 540466250 28.40 28.60 27.50 27.80 0.60 -2.11% 27.75 32 27.80 90 22.42
2023-04-21 1609 14895000 6548 406938850 27.90 28.05 26.90 27.10 0.70 -2.52% 27.10 401 27.15 24 21.85
2023-04-24 1609 12218000 5765 338815550 27.10 28.10 27.00 27.80 0.70 2.58% 27.75 53 27.80 20 22.42
2023-04-25 1609 15022000 6203 410834350 27.85 28.05 27.00 27.30 0.50 -1.8% 27.25 11 27.30 134 22.02
2023-04-26 1609 11083000 4346 298571100 27.05 27.20 26.65 27.10 0.20 -0.73% 27.10 10 27.15 46 21.85
2023-04-27 1609 6981000 2994 188869650 27.15 27.35 26.75 27.05 0.05 -0.18% 27.05 22 27.10 132 21.81
2023-04-28 1609 8955000 4019 246493600 27.40 27.80 27.30 27.40 0.35 1.29% 27.35 187 27.40 2 22.10
2023-05-02 1609 56482000 23210 1625350850 27.90 29.35 27.85 29.20 1.80 6.57% 29.15 144 29.20 324 23.55
2023-05-03 1609 31346000 12599 907175500 28.95 29.40 28.55 28.95 0.25 -0.86% 28.90 103 28.95 58 23.35
2023-05-04 1609 118252000 46047 2147483647 29.10 31.60 29.00 31.00 2.05 7.08% 30.95 442 31.00 104 25.00
2023-05-05 1609 96665000 39961 2147483647 32.00 32.25 30.65 31.30 0.30 0.97% 31.25 50 31.30 118 25.24
2023-05-08 1609 67798000 27341 2147483647 31.60 32.30 30.80 32.00 0.70 2.24% 31.95 153 32.00 536 25.81
2023-05-09 1609 49593000 21587 1520602650 32.00 32.00 29.80 30.05 1.95 -6.09% 30.05 529 30.10 29 24.23
2023-05-10 1609 77854000 29051 2147483647 31.55 31.70 30.45 30.90 0.85 2.83% 30.85 453 30.90 14 24.92
2023-05-11 1609 54763000 23322 1619339400 30.90 30.90 28.90 28.95 1.95 -6.31% 28.95 40 29.00 43 23.35
2023-05-12 1609 31563000 13819 924283400 28.90 29.70 28.40 29.55 0.60 2.07% 29.55 142 29.60 130 23.83
2023-05-15 1609 34267832 15855 1027356445 29.55 30.40 29.30 30.25 0.70 2.37% 30.20 70 30.25 99 8.52
2023-05-16 1609 28841000 12051 880731800 30.40 30.75 30.30 30.60 0.35 1.16% 30.55 50 30.60 154 8.62
2023-05-17 1609 29351687 14400 906469265 30.85 31.30 30.50 30.50 0.10 -0.33% 30.50 427 30.55 7 8.59
2023-05-18 1609 48785000 21266 1531137900 31.10 31.65 31.05 31.35 0.85 2.79% 31.30 303 31.35 87 8.83
2023-05-19 1609 54360000 23395 1721835600 31.75 32.20 31.15 31.25 0.10 -0.32% 31.25 153 31.30 24 8.80
2023-05-22 1609 42211000 17639 1337845350 31.20 32.15 30.85 31.80 0.55 1.76% 31.75 383 31.80 75 8.96
2023-05-23 1609 25265000 11155 802247550 32.00 32.10 31.35 31.75 0.05 -0.16% 31.70 715 31.75 77 8.94
2023-05-24 1609 15756000 6967 497667050 31.75 31.80 31.30 31.60 0.15 -0.47% 31.60 122 31.65 63 8.90
2023-05-25 1609 24544000 10744 777222650 31.80 32.20 31.20 31.20 0.40 -1.27% 31.20 311 31.25 19 8.79
2023-05-26 1609 26698000 12076 819324600 31.25 31.35 30.40 30.75 0.45 -1.44% 30.75 149 30.80 47 8.66
2023-05-29 1609 17621000 7169 548999950 31.00 31.40 30.90 31.00 0.25 0.81% 31.00 514 31.05 66 8.73
2023-05-30 1609 16540000 7339 508058300 31.35 31.45 30.40 30.50 0.50 -1.61% 30.45 348 30.50 12 8.59
2023-05-31 1609 13982000 5745 431558600 30.55 31.10 30.50 31.10 0.60 1.97% 31.00 15 31.10 63 8.76
2023-06-01 1609 13210000 5694 409516600 31.15 31.40 30.75 30.85 0.25 -0.8% 30.85 495 30.90 6 8.69
2023-06-02 1609 47502000 20393 1513570500 31.10 32.30 31.05 31.65 0.80 2.59% 31.65 315 31.70 330 8.92
2023-06-05 1609 61364000 21230 2080160400 32.30 34.80 32.30 34.80 3.15 9.95% 34.80 83834 0.00 0 9.80
2023-06-06 1609 220597000 70145 2147483647 36.65 37.60 35.15 35.65 0.85 2.44% 35.65 93 35.70 884 10.04
2023-06-07 1609 189691000 76185 2147483647 36.55 39.20 36.15 39.20 3.55 9.96% 39.20 116883 0.00 0 11.04
2023-06-08 1609 205707000 78008 2147483647 40.60 41.30 39.50 40.50 1.30 3.32% 40.50 344 40.55 77 11.41
2023-06-09 1609 100254000 44638 2147483647 40.55 40.70 39.00 39.50 1.00 -2.47% 39.50 824 39.55 90 11.13
2023-06-12 1609 58546000 24785 2147483647 40.00 40.15 38.15 38.40 1.10 -2.78% 38.40 461 38.45 598 10.82
2023-06-13 1609 51880000 22971 1965791300 38.70 38.90 37.20 37.80 0.60 -1.56% 37.75 294 37.80 542 10.65
2023-06-14 1609 38360000 17962 1461233050 38.35 38.70 37.55 37.60 0.20 -0.53% 37.55 582 37.60 13 10.59
2023-06-15 1609 62654000 27240 2147483647 37.50 38.50 36.70 38.10 0.50 1.33% 38.10 161 38.15 70 10.73
2023-06-16 1609 94281629 45879 2147483647 38.15 40.05 38.10 38.50 0.40 1.05% 38.50 145 38.55 6 10.85
2023-06-19 1609 32395000 15527 1248100650 38.60 39.25 38.10 38.15 0.35 -0.91% 38.15 117 38.20 115 10.75
2023-06-20 1609 25958000 12621 1000506100 38.35 39.00 38.10 38.70 0.55 1.44% 38.65 101 38.70 2 10.90
2023-06-21 1609 25002000 12956 955685150 38.80 39.00 37.90 38.00 0.70 -1.81% 38.00 646 38.05 62 10.70
2023-06-26 1609 17118000 8011 648692300 37.90 38.30 37.30 38.10 0.10 0.26% 38.05 42 38.10 87 10.73
2023-06-27 1609 36385000 17896 1375038450 38.35 38.95 36.80 36.95 1.15 -3.02% 36.95 202 37.00 477 10.41
2023-06-28 1609 15683000 7939 579942300 37.25 37.55 36.75 36.75 0.20 -0.54% 36.75 234 36.80 4 10.35
2023-06-29 1609 16717000 7311 624823750 37.00 37.80 36.80 37.40 0.65 1.77% 37.35 473 37.40 53 10.54
2023-06-30 1609 29588000 14151 1132350450 37.50 38.65 37.25 38.60 1.20 3.21% 38.55 130 38.60 428 10.87
2023-07-03 1609 33392000 15367 1298892550 39.25 39.35 38.60 38.60 0.00 0% 38.60 354 38.65 21 10.87
2023-07-04 1609 25495000 12135 981114550 38.80 39.20 37.75 38.25 0.35 -0.91% 38.20 289 38.25 70 10.77
2023-07-05 1609 50052000 21478 1957398000 39.00 39.65 38.60 39.15 0.90 2.35% 39.15 111 39.20 201 11.03
2023-07-06 1609 21558000 10247 830447950 38.95 39.20 38.10 38.10 1.05 -2.68% 38.10 106 38.15 64 10.73
2023-07-07 1609 24263000 11629 913910550 38.00 38.60 37.00 37.90 0.20 -0.52% 37.90 59 37.95 388 10.68
2023-07-10 1609 43296000 19699 1691402550 38.15 39.85 38.05 38.95 1.05 2.77% 38.90 147 38.95 159 10.97
2023-07-11 1609 36802000 17121 1445397750 39.30 39.95 38.70 38.70 0.25 -0.64% 38.70 698 38.75 15 10.90
2023-07-12 1609 33345000 14839 1310456500 39.15 39.70 38.50 39.40 0.70 1.81% 39.35 159 39.40 30 11.10
2023-07-13 1609 44004000 21115 1707598150 40.10 40.15 38.05 38.05 1.35 -3.43% 38.05 239 38.10 90 10.72
2023-07-14 1609 30082000 15093 1143478050 38.05 38.90 37.50 37.60 0.45 -1.18% 37.60 398 37.65 100 10.59
2023-07-18 1609 67325000 30757 2147483647 40.40 40.90 38.50 38.55 0.90 2.53% 38.55 87 38.60 30 10.86
2023-07-19 1609 22308000 11323 851413100 38.90 38.90 37.75 38.25 0.30 -0.78% 38.20 5 38.25 64 10.77
2023-07-20 1609 39776000 16362 1561454300 38.25 39.70 38.10 39.60 1.35 3.53% 39.55 64 39.60 327 11.15
2023-07-21 1609 52710000 22618 2098064300 39.10 40.40 39.10 39.75 0.15 0.38% 39.75 418 39.80 271 11.20
2023-07-24 1609 82294000 38664 2147483647 40.50 41.85 38.80 38.80 0.95 -2.39% 38.80 119 38.85 6 10.93
2023-07-25 1609 31603000 14475 1233034450 39.30 39.60 38.30 39.25 0.45 1.16% 39.25 49 39.30 93 11.06
2023-07-27 1609 17064000 7471 656219050 38.70 38.80 38.15 38.55 0.20 -1.78% 38.50 214 38.55 2 10.86
2023-07-28 1609 17977000 8615 683650900 38.60 38.60 37.80 38.05 0.50 -1.3% 38.05 31 38.10 97 10.72
2023-07-31 1609 17357000 8350 656261450 37.80 38.40 37.35 37.65 0.00 -1.05% 37.65 25 37.70 24 10.61
2023-08-01 1609 7943000 4227 298631900 37.90 38.10 37.40 37.50 0.15 -0.4% 37.50 220 37.55 22 10.56
2023-08-02 1609 143393000 59755 2147483647 38.30 41.10 38.25 39.25 1.75 4.67% 39.25 160 39.30 100 11.06
2023-08-04 1609 59054000 26449 2147483647 38.35 38.35 35.80 37.35 1.90 -4.84% 37.30 322 37.35 105 10.52
2023-08-07 1609 21918000 10725 806075300 37.20 37.25 36.50 37.00 0.35 -0.94% 36.95 129 37.00 271 10.42
2023-08-08 1609 16182000 8112 597506250 37.05 37.45 36.55 36.55 0.45 -1.22% 36.55 176 36.60 25 10.30
2023-08-09 1609 28001000 13426 1042921600 37.10 37.95 36.70 36.85 0.30 0.82% 36.85 54 36.90 101 10.38
2023-08-10 1609 24121000 11871 868895300 36.85 36.90 35.45 35.70 1.15 -3.12% 35.70 54 35.75 30 10.06
2023-08-11 1609 20365000 9869 716459250 35.90 36.15 34.60 34.65 1.05 -2.94% 34.60 550 34.65 83 7.97
2023-08-14 1609 22583000 8771 764373050 34.60 34.65 33.30 33.60 1.05 -3.03% 33.60 473 33.65 9 8.02
2023-08-15 1609 15378000 6958 528619400 34.05 34.80 33.85 34.70 1.10 3.27% 34.70 259 34.75 66 8.28
2023-08-16 1609 12662000 6233 438211800 34.20 35.20 33.65 35.15 0.45 1.3% 35.10 19 35.15 68 8.39
2023-08-17 1609 28162000 13188 1012967350 35.55 36.30 35.45 36.15 1.00 2.84% 36.15 95 36.20 169 8.63
2023-08-18 1609 22731000 10503 827876100 35.80 37.10 35.70 36.00 0.15 -0.41% 35.95 31 36.00 24 8.59
2023-08-21 1609 11672000 5048 425570550 36.35 36.75 36.15 36.35 0.35 0.97% 36.35 78 36.40 90 8.68
2023-08-22 1609 12914000 6203 463932250 36.55 36.65 35.60 35.85 0.50 -1.38% 35.80 252 35.85 10 8.56
2023-08-23 1609 7956000 3989 285640600 35.85 36.25 35.60 35.90 0.05 0.14% 35.90 77 35.95 1 8.57
2023-08-24 1609 9618000 4529 346635350 36.15 36.45 35.80 35.85 0.05 -0.14% 35.85 166 35.90 97 8.56
2023-08-25 1609 8928000 4093 320366100 35.60 36.25 35.45 36.00 0.15 0.42% 36.00 30 36.05 52 8.59
2023-08-28 1609 9924000 4668 351010400 36.10 36.10 35.00 35.15 0.85 -2.36% 35.15 33 35.20 194 8.39
2023-08-29 1609 7444000 3374 262398400 35.30 35.65 34.70 35.50 0.35 1% 35.45 25 35.50 105 8.47
2023-08-30 1609 10024000 4467 359658500 35.65 36.20 35.60 35.75 0.25 0.7% 35.70 36 35.75 70 8.53
2023-08-31 1609 18923000 8527 691560350 36.05 36.95 36.00 36.95 1.20 3.36% 36.90 15 36.95 141 8.82
2023-09-01 1609 10641000 5250 390339100 37.10 37.10 36.40 36.45 0.50 -1.35% 36.40 259 36.45 140 8.70
2023-09-04 1609 11477000 5279 420486800 36.80 37.05 36.35 36.45 0.00 0% 36.40 115 36.50 76 8.70
2023-09-05 1609 7350000 3715 266224400 36.60 36.80 35.90 36.10 0.35 -0.96% 36.10 4 36.15 42 8.62
2023-09-06 1609 5428000 2691 197529150 36.30 36.55 36.15 36.25 0.15 0.42% 36.25 117 36.30 9 8.65
2023-09-07 1609 4618000 2081 167959850 36.40 36.65 36.20 36.35 0.10 0.28% 36.35 4 36.40 43 8.68
2023-09-08 1609 5071000 2391 183308000 36.45 36.60 35.95 35.95 0.40 -1.1% 35.95 21 36.00 29 8.58
2023-09-11 1609 7939000 4074 281475250 36.20 36.40 35.10 35.15 0.80 -2.23% 35.10 274 35.15 22 8.39
2023-09-12 1609 6441000 3079 225390400 35.40 35.40 34.80 34.80 0.35 -1% 34.80 297 34.85 10 8.31
2023-09-13 1609 5855000 3134 202494900 34.90 34.95 34.35 34.40 0.40 -1.15% 34.40 40 34.45 12 8.21
2023-09-14 1609 4204000 2178 146088700 34.75 35.00 34.55 34.85 0.45 1.31% 34.85 139 34.90 28 8.32
2023-09-15 1609 6942000 2898 242648500 34.95 35.25 34.75 35.10 0.25 0.72% 35.00 1 35.10 154 8.38
2023-09-18 1609 3262000 1707 113436300 35.10 35.10 34.65 34.65 0.45 -1.28% 34.65 114 34.70 8 8.27
2023-09-19 1609 7939000 4017 273307550 34.65 35.05 34.00 34.10 0.55 -1.59% 34.10 114 34.15 8 8.14
2023-09-20 1609 9963000 5133 339261500 34.10 34.65 33.55 34.10 0.00 0% 34.10 79 34.15 16 8.14
2023-09-21 1609 7516000 3895 252939100 34.20 34.20 33.40 33.45 0.65 -1.91% 33.45 39 33.50 3 7.98
2023-09-22 1609 7742000 3846 262578250 33.00 34.40 32.90 34.40 0.95 2.84% 34.35 38 34.40 160 8.21
2023-09-25 1609 12233000 5391 428329700 34.35 35.30 34.35 35.25 0.85 2.47% 35.20 128 35.25 115 8.41
2023-09-26 1609 43133000 19340 1578745500 35.40 37.35 35.40 36.35 1.10 3.12% 36.35 41 36.40 3 8.68
2023-09-27 1609 31100000 14662 1143222350 36.95 37.20 36.35 36.70 0.35 0.96% 36.65 380 36.70 27 8.76
2023-09-28 1609 58483000 25708 2147483647 36.95 38.65 36.90 38.45 1.75 4.77% 38.40 75 38.45 115 9.18
2023-10-02 1609 31565000 15550 1228476650 39.30 39.55 38.55 38.60 0.15 0.39% 38.55 268 38.60 19 9.21
2023-10-03 1609 26773000 12837 1025004450 38.65 39.35 37.40 37.75 0.85 -2.2% 37.75 36 37.80 65 9.01
2023-10-04 1609 13515000 6777 500707450 37.30 37.65 36.80 36.85 0.90 -2.38% 36.85 93 36.90 85 8.79
2023-10-05 1609 10642000 5360 395535100 37.25 37.70 36.85 36.90 0.05 0.14% 36.85 338 36.90 55 8.81
2023-10-06 1609 9079000 4571 332193050 37.00 37.15 36.35 36.40 0.50 -1.36% 36.40 56 36.45 35 8.69
2023-10-11 1609 11640000 5540 416862650 36.75 36.75 35.35 35.35 1.05 -2.88% 35.35 189 35.40 6 8.44
2023-10-12 1609 7331000 3768 260256950 35.50 35.75 35.20 35.50 0.15 0.42% 35.50 47 35.55 6 8.47
2023-10-13 1609 7048000 3865 248026150 35.50 35.60 34.95 34.95 0.55 -1.55% 34.95 90 35.00 24 8.34
2023-10-16 1609 6843000 3658 235075050 34.80 34.80 34.10 34.25 0.70 -2% 34.25 49 34.30 9 8.17
2023-10-17 1609 11097000 5736 376772950 34.40 34.80 33.60 33.60 0.65 -1.9% 33.60 252 33.65 14 8.02
2023-10-18 1609 11758000 6261 389354550 33.50 33.55 32.90 32.90 0.70 -2.08% 32.90 336 32.95 4 7.85
2023-10-19 1609 7586000 3847 249806900 32.55 33.45 32.50 32.80 0.10 -0.3% 32.80 65 32.90 11 7.83
2023-10-20 1609 8646000 4200 277899250 32.90 32.90 31.80 32.10 0.70 -2.13% 32.10 293 32.15 4 7.66
2023-10-23 1609 10387000 5098 342761050 31.90 33.60 31.80 33.05 0.95 2.96% 33.05 78 33.10 31 7.89
2023-10-24 1609 7053000 3389 233633000 33.10 33.45 32.65 33.40 0.35 1.06% 33.35 104 33.40 196 7.97
2023-10-25 1609 6829274 4022 230362262 33.70 34.10 33.40 33.45 0.05 0.15% 33.45 51 33.50 53 7.98
2023-10-26 1609 4574000 2347 150706750 33.10 33.25 32.80 32.80 0.65 -1.94% 32.80 378 32.85 55 7.83
2023-10-27 1609 2581000 1341 84966900 32.85 33.15 32.80 32.80 0.00 0% 32.80 94 32.85 2 7.83
2023-10-30 1609 4965000 2540 163911350 32.85 33.50 32.55 32.80 0.00 0% 32.80 87 32.85 6 7.83
2023-10-31 1609 6155000 3132 199318750 33.05 33.20 32.00 32.00 0.80 -2.44% 32.00 53 32.05 24 7.64
2023-11-01 1609 5140000 2411 163943700 32.25 32.30 31.70 31.90 0.10 -0.31% 31.90 83 31.95 5 7.61
2023-11-02 1609 3635000 1894 117736000 32.20 32.60 32.15 32.50 0.60 1.88% 32.45 54 32.50 7 7.76
2023-11-03 1609 4359000 2142 143477250 32.85 33.15 32.65 32.80 0.30 0.92% 32.80 94 32.85 5 7.83
2023-11-06 1609 5296000 2533 176618350 33.00 33.55 33.00 33.45 0.65 1.98% 33.45 12 33.50 130 7.98
2023-11-07 1609 3155000 1641 104931050 33.55 33.60 33.15 33.15 0.30 -0.9% 33.15 52 33.20 5 7.91
2023-11-08 1609 8447000 4165 276479650 33.30 33.35 32.50 32.60 0.55 -1.66% 32.60 395 32.65 2 7.78
2023-11-09 1609 4212000 2097 137363000 32.75 32.95 32.20 32.55 0.05 -0.15% 32.55 180 32.60 1 7.77
2023-11-10 1609 3058000 1460 98835500 32.40 32.55 32.20 32.25 0.30 -0.92% 32.25 253 32.30 14 7.70
2023-11-13 1609 4419000 2045 142382000 32.30 32.60 31.95 32.45 0.20 0.62% 32.40 22 32.45 72 7.74
2023-11-14 1609 4743000 2308 152473050 32.60 32.65 32.00 32.05 0.40 -1.23% 32.05 76 32.10 20 8.18
2023-11-15 1609 8431000 4327 276125500 32.30 33.15 32.25 32.75 0.70 2.18% 32.70 51 32.75 1 8.35
2023-11-16 1609 5710000 2720 187924700 32.85 33.20 32.55 33.00 0.25 0.76% 33.00 110 33.05 16 8.42
2023-11-17 1609 7632000 3778 254021200 33.10 33.55 33.05 33.25 0.25 0.76% 33.20 58 33.25 8 8.48
2023-11-20 1609 5471000 2753 182694150 33.30 33.75 33.20 33.50 0.25 0.75% 33.45 59 33.50 33 8.55
2023-11-21 1609 9681000 4577 327177500 33.80 34.00 33.55 33.70 0.20 0.6% 33.70 192 33.75 108 8.60
2023-11-22 1609 4672000 2383 157034750 33.75 33.90 33.40 33.55 0.15 -0.45% 33.55 21 33.60 36 8.56
2023-11-23 1609 7787000 3890 263896550 33.60 34.30 33.60 33.70 0.15 0.45% 33.70 72 33.75 40 8.60
2023-11-24 1609 23773000 10854 816815800 34.00 34.80 33.80 34.20 0.50 1.48% 34.20 7 34.25 2 8.72
2023-11-27 1609 13517000 6310 462980550 34.30 34.75 33.90 34.00 0.20 -0.58% 34.00 69 34.05 23 8.67
2023-11-28 1609 6655000 3419 227962700 34.00 34.50 34.00 34.45 0.45 1.32% 34.45 4 34.50 225 8.79
2023-11-29 1609 5636000 2660 192987550 34.50 34.55 34.10 34.25 0.20 -0.58% 34.25 26 34.30 56 8.74
2023-11-30 1609 7067000 2848 241292600 34.30 34.40 34.00 34.05 0.20 -0.58% 34.05 104 34.10 71 8.69
2023-12-01 1609 4311000 2346 146684000 34.10 34.25 33.90 33.90 0.15 -0.44% 33.90 40 33.95 36 8.65
2023-12-04 1609 10777000 5187 369849100 33.95 34.80 33.90 33.95 0.05 0.15% 33.95 144 34.00 7 8.66
2023-12-05 1609 9429000 5030 315029850 33.95 34.00 33.15 33.45 0.50 -1.47% 33.45 1 33.50 12 8.53
2023-12-06 1609 7030000 3692 238128550 33.80 34.10 33.50 33.95 0.50 1.49% 33.95 148 34.00 59 8.66
2023-12-07 1609 63810000 30494 2147483647 33.75 36.30 33.75 35.95 2.00 5.89% 35.95 110 36.00 490 9.17
2023-12-08 1609 34675000 14814 1236495450 36.00 36.30 35.15 35.60 0.35 -0.97% 35.60 59 35.65 93 9.08
2023-12-11 1609 35150000 15628 1274211300 35.95 36.85 35.80 35.80 0.20 0.56% 35.80 408 35.85 37 9.13
2023-12-12 1609 28518000 12895 1029758550 36.15 36.75 35.60 35.60 0.20 -0.56% 35.60 238 35.65 27 9.08
2023-12-13 1609 14767000 7315 517753750 35.60 35.70 34.80 34.85 0.75 -2.11% 34.85 19 34.90 49 8.89
2023-12-14 1609 10730000 5441 372927150 35.15 35.20 34.50 34.55 0.30 -0.86% 34.55 11 34.60 25 8.81
2023-12-15 1609 11787000 6087 409503200 34.45 35.20 34.40 34.40 0.15 -0.43% 34.40 274 34.45 31 8.78
2023-12-18 1609 9249000 4537 316258600 34.50 34.70 33.90 33.90 0.50 -1.45% 33.90 204 33.95 6 8.65
2023-12-19 1609 6563000 3366 219859950 33.90 33.90 33.35 33.45 0.45 -1.33% 33.45 10 33.50 33 8.53
2023-12-20 1609 4885000 2497 165580000 33.65 34.20 33.65 34.20 0.75 2.24% 34.15 84 34.20 98 8.72
2023-12-21 1609 5699000 2831 195628200 34.20 34.55 33.95 34.30 0.10 0.29% 34.30 26 34.35 12 8.75
2023-12-22 1609 4746000 2352 162007900 34.45 34.55 33.85 33.90 0.40 -1.17% 33.90 36 33.95 2 8.65
2023-12-25 1609 4245000 2073 143882600 33.75 34.25 33.70 33.75 0.15 -0.44% 33.75 32 33.80 97 8.61
2023-12-26 1609 3548000 1525 120191050 33.90 34.05 33.65 33.95 0.20 0.59% 33.95 43 34.00 93 8.66
2023-12-27 1609 4887000 2693 166925750 34.05 34.35 34.00 34.00 0.05 0.15% 34.00 125 34.05 10 8.67
2023-12-28 1609 20852000 9888 728218200 34.30 35.35 34.20 35.00 1.00 2.94% 34.95 195 35.00 122 8.93
2023-12-29 1609 13746000 5930 477662650 35.40 35.45 34.45 34.50 0.50 -1.43% 34.50 29 34.55 107 8.80