英業達(2356)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　　26.10
0
0%		26.10
0
0%		26.20
0.1
0.38%		26.10
-0.1
-0.38%		 　26.50
0.4
1.53%		26.55
0.05
0.19%		26.20
-0.35
-1.32%		25.60
-0.6
-2.29%		25.90
0.3
1.17%		 　26.00
0.1
0.39%		25.70
-0.3
-1.15%		 　　　　　　　　　　　25.55
-0.15
-0.58%		25.25
-0.3
-1.17%		25.99
2 月25.50
0.25
0.99%		25.45
-0.05
-0.2%		25.65
0.2
0.79%		 　25.65
0
0%		25.90
0.25
0.97%		25.95
0.05
0.19%		25.80
-0.15
-0.58%		25.60
-0.2
-0.78%		 　25.75
0.15
0.59%		26.05
0.3
1.17%		26.10
0.05
0.19%		26.25
0.15
0.57%		26.40
0.15
0.57%		 　26.65
0.25
0.95%		26.55
-0.1
-0.38%		26.80
0.25
0.94%		26.80
0
0%		26.60
-0.2
-0.75%		 26.29
3 月26.95
0.35
1.32%		26.75
-0.2
-0.74%		26.70
-0.05
-0.19%		 　27.15
0.45
1.69%		27.25
0.1
0.37%		27.20
-0.05
-0.18%		27.00
-0.2
-0.74%		27.05
0.05
0.19%		 　27.35
0.3
1.11%		27.15
-0.2
-0.73%		27.20
0.05
0.18%		28.00
0.8
2.94%		28.15
0.15
0.54%		 　28.55
0.4
1.42%		29.40
0.85
2.98%		30.20
0.8
2.72%		31.15
0.95
3.15%		30.75
-0.4
-1.28%		 　30.80
0.05
0.16%		30.95
0.15
0.49%		31.10
0.15
0.48%		31.80
0.7
2.25%		31.95
0.15
0.47%		28.68
4 月 　　　　33.90
1.95
6.1%		31.50
-2.4
-7.08%		 　32.40
0.9
2.86%		32.70
0.3
0.93%		32.80
0.1
0.31%		32.35
-0.45
-1.37%		31.60
-0.75
-2.32%		 　31.70
0.1
0.32%		32.20
0.5
1.58%		32.50
0.3
0.93%		32.40
-0.1
-0.31%		32.40
0
0%		 　33.15
0.75
2.31%		31.70
-1.45
-4.37%		32.15
0.45
1.42%		32.95
0.8
2.49%		33.10
0.15
0.46%		 32.58
5 月　33.05
-0.05
-0.15%		32.85
-0.2
-0.61%		32.35
-0.5
-1.52%		32.10
-0.25
-0.77%		 　32.75
0.65
2.02%		32.70
-0.05
-0.15%		31.75
-0.95
-2.91%		32.25
0.5
1.57%		32.75
0.5
1.55%		 　30.95
-1.8
-5.5%		30.80
-0.15
-0.48%		30.45
-0.35
-1.14%		30.55
0.1
0.33%		31.45
0.9
2.95%		 　30.55
-0.9
-2.86%		31.00
0.45
1.47%		30.85
-0.15
-0.48%		33.25
2.4
7.78%		34.10
0.85
2.56%		 　37.50
3.4
9.97%		37.70
0.2
0.53%		36.85
-0.85
-2.25%		32.7
6 月35.55
-1.3
-3.53%		36.25
0.7
1.97%		 　36.25
0
0%		36.20
-0.05
-0.14%		36.75
0.55
1.52%		36.40
-0.35
-0.95%		38.65
2.25
6.18%		 　36.95
-1.7
-4.4%		40.60
3.65
9.88%		42.95
2.35
5.79%		46.00
3.05
7.1%		45.50
-0.5
-1.09%		 　44.10
-1.4
-3.08%		43.10
-1
-2.27%		44.75
1.65
3.83%		 　　　44.35
-0.4
-0.89%		42.90
-1.45
-3.27%		42.70
-0.2
-0.47%		43.15
0.45
1.05%		43.20
0.05
0.12%		 40.88
7 月　　44.15
0.95
2.2%		47.15
3
6.8%		45.20
-1.95
-4.14%		44.70
-0.5
-1.11%		44.60
-0.1
-0.22%		 　44.40
-0.2
-0.45%		47.25
2.85
6.42%		47.60
0.35
0.74%		50.80
3.2
6.72%		55.80
5
9.84%		 　　65.50
9.7
17.38%		63.60
-1.9
-2.9%		62.30
-1.3
-2.04%		67.00
4.7
7.54%		 　70.20
3.2
4.78%		72.00
1.8
2.56%		 68.10
-3.9
-5.42%		69.90
1.8
2.64%		 63.70
-6.2
-8.87%		57.98
8 月64.10
0.4
0.63%		58.90
-5.2
-8.11%		 58.00
-0.9
-1.53%		 　63.80
5.8
10%		60.90
-2.9
-4.55%		59.50
-1.4
-2.3%		57.50
-2
-3.36%		57.50
0
0%		 　53.10
-4.4
-7.65%		54.60
1.5
2.82%		58.00
3.4
6.23%		59.50
1.5
2.59%		57.00
-2.5
-4.2%		 　57.90
0.9
1.58%		58.20
0.3
0.52%		59.20
1
1.72%		58.60
-0.6
-1.01%		55.80
-2.8
-4.78%		 　54.50
-1.3
-2.33%		54.60
0.1
0.18%		54.60
0
0%		56.40
1.8
3.3%		57.76
9 月53.60
-2.8
-4.96%		 　54.70
1.1
2.05%		55.90
1.2
2.19%		56.60
0.7
1.25%		54.80
-1.8
-3.18%		54.00
-0.8
-1.46%		 　52.10
-1.9
-3.52%		51.30
-0.8
-1.54%		51.00
-0.3
-0.58%		52.10
1.1
2.16%		52.10
0
0%		 　49.65
-2.45
-4.7%		48.50
-1.15
-2.32%		48.50
0
0%		48.30
-0.2
-0.41%		49.35
1.05
2.17%		 　49.45
0.1
0.2%		48.70
-0.75
-1.52%		48.85
0.15
0.31%		49.00
0.15
0.31%		 51.52
10 月　52.20
3.2
6.53%		50.60
-1.6
-3.07%		50.10
-0.5
-0.99%		50.80
0.7
1.4%		51.10
0.3
0.59%		 　　　48.10
-3
-5.87%		48.25
0.15
0.31%		47.35
-0.9
-1.87%		 　46.20
-1.15
-2.43%		44.95
-1.25
-2.71%		44.50
-0.45
-1%		43.45
-1.05
-2.36%		43.65
0.2
0.46%		 　43.45
-0.2
-0.46%		44.60
1.15
2.65%		43.95
-0.65
-1.46%		43.00
-0.95
-2.16%		42.95
-0.05
-0.12%		 　41.90
-1.05
-2.44%		40.20
-1.7
-4.06%		45.87
11 月40.70
0.5
1.24%		41.75
1.05
2.58%		41.50
-0.25
-0.6%		 　42.20
0.7
1.69%		42.00
-0.2
-0.47%		43.20
1.2
2.86%		42.65
-0.55
-1.27%		42.50
-0.15
-0.35%		 　43.55
1.05
2.47%		43.40
-0.15
-0.34%		42.70
-0.7
-1.61%		43.05
0.35
0.82%		42.65
-0.4
-0.93%		 　42.15
-0.5
-1.17%		44.00
1.85
4.39%		42.35
-1.65
-3.75%		42.10
-0.25
-0.59%		41.80
-0.3
-0.71%		 　40.85
-0.95
-2.27%		41.65
0.8
1.96%		41.60
-0.05
-0.12%		42.40
0.8
1.92%		 42.28
12 月41.95
-0.45
-1.06%		 　41.60
-0.35
-0.83%		40.70
-0.9
-2.16%		41.50
0.8
1.97%		41.70
0.2
0.48%		42.30
0.6
1.44%		 　42.45
0.15
0.35%		42.75
0.3
0.71%		47.00
4.25
9.94%		51.70
4.7
10%		48.40
-3.3
-6.38%		 　46.65
-1.75
-3.62%		45.05
-1.6
-3.43%		49.00
3.95
8.77%		50.00
1
2.04%		50.60
0.6
1.2%		 　51.60
1
1.98%		51.30
-0.3
-0.58%		51.90
0.6
1.17%		52.60
0.7
1.35%		52.80
0.2
0.38%		　　46.63

說明:最高漲幅:17.38%最低跌幅:-8.87% 最高價:72.00最低價:25.25平均價:41.16,灰色底表示週末,漲156天(178.8)元,跌133天(-148.9)元,平盤12天
17%=2,10%=8,9%=1,8%=2,7%=7,6%=6,5%=2,4%=2,3%=16,2%=35,1%=44,0%=43,-0%=1,-1%=3,-2%=3,-3%=5,-4%=7,-5%=12,-6%=12,-7%=25,-8%=26,-9%=39,

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 2356 5197000 1788 135978200 26.00 26.30 26.00 26.10 0.15 0% 26.10 23 26.15 30 15.09
2023-01-04 2356 3550000 1855 92988750 26.15 26.30 26.10 26.10 0.00 0% 26.10 231 26.15 5 15.09
2023-01-05 2356 3360000 1196 87975800 26.25 26.30 26.05 26.20 0.10 0.38% 26.10 25 26.20 395 15.14
2023-01-06 2356 2816000 885 73596350 26.15 26.25 26.05 26.10 0.10 -0.38% 26.10 14 26.15 284 15.09
2023-01-09 2356 8467000 2906 223455450 26.25 26.50 26.25 26.50 0.40 1.53% 26.40 78 26.50 1976 15.32
2023-01-10 2356 6032000 2482 160132450 26.50 26.60 26.45 26.55 0.05 0.19% 26.50 159 26.55 10 15.35
2023-01-11 2356 5997000 2795 158160850 26.60 26.80 26.15 26.20 0.35 -1.32% 26.15 452 26.20 23 15.14
2023-01-12 2356 7966000 3305 204751450 26.15 26.25 25.50 25.60 0.60 -2.29% 25.60 211 25.65 42 14.80
2023-01-13 2356 4147000 1426 107447800 25.80 26.00 25.75 25.90 0.30 1.17% 25.90 346 25.95 43 14.97
2023-01-16 2356 3472000 1901 90446350 26.00 26.20 25.80 26.00 0.10 0.39% 25.95 25 26.00 103 15.03
2023-01-17 2356 5517000 1744 142247650 25.90 26.00 25.70 25.70 0.30 -1.15% 25.70 365 25.75 4 14.86
2023-01-30 2356 15011000 6442 384198050 26.00 26.10 25.35 25.55 0.15 -0.58% 25.55 116 25.60 287 14.77
2023-01-31 2356 11114000 2936 282142850 25.50 25.75 25.20 25.25 0.30 -1.17% 25.25 40 25.30 307 14.60
2023-02-01 2356 6717000 2404 171023650 25.25 25.60 25.25 25.50 0.25 0.99% 25.45 253 25.50 169 14.74
2023-02-02 2356 8485000 3181 216304250 25.60 25.70 25.35 25.45 0.05 -0.2% 25.45 484 25.50 125 14.71
2023-02-03 2356 4230000 2098 108415550 25.45 25.70 25.40 25.65 0.20 0.79% 25.60 181 25.65 265 14.83
2023-02-06 2356 11095000 3832 285935850 25.55 25.95 25.55 25.65 0.00 0% 25.65 130 25.75 112 14.83
2023-02-07 2356 5851000 2375 151383550 25.90 25.95 25.70 25.90 0.25 0.97% 25.85 39 25.90 479 14.97
2023-02-08 2356 4436000 1719 115202500 25.95 26.10 25.90 25.95 0.05 0.19% 25.90 188 25.95 22 15.00
2023-02-09 2356 5377000 1728 139261450 25.80 26.05 25.80 25.80 0.15 -0.58% 25.80 300 25.85 30 14.91
2023-02-10 2356 6799467 2108 175039161 25.70 25.95 25.60 25.60 0.20 -0.78% 25.60 173 25.65 47 14.80
2023-02-13 2356 8395000 2441 216917900 25.55 26.00 25.55 25.75 0.15 0.59% 25.75 236 25.80 66 14.88
2023-02-14 2356 3023000 1387 78651250 26.00 26.10 25.75 26.05 0.30 1.17% 26.00 15 26.05 114 15.06
2023-02-15 2356 4826000 2062 125893850 26.10 26.20 25.95 26.10 0.05 0.19% 26.05 27 26.10 174 15.09
2023-02-16 2356 8568000 2315 225681650 26.10 26.45 26.10 26.25 0.15 0.57% 26.25 219 26.30 19 15.17
2023-02-17 2356 6076000 1896 160210850 26.25 26.50 26.10 26.40 0.15 0.57% 26.40 45 26.45 35 15.26
2023-02-20 2356 7127000 2170 189715600 26.40 26.75 26.30 26.65 0.25 0.95% 26.60 10 26.65 60 15.40
2023-02-21 2356 2387000 881 63332200 26.65 26.65 26.45 26.55 0.10 -0.38% 26.50 13 26.55 144 15.35
2023-02-22 2356 6726000 2329 179524800 26.40 26.80 26.30 26.80 0.25 0.94% 26.75 55 26.80 315 15.49
2023-02-23 2356 3795000 1362 101754450 26.80 26.95 26.70 26.80 0.00 0% 26.75 112 26.80 3 15.49
2023-02-24 2356 5747000 1145 153421350 26.80 26.90 26.55 26.60 0.20 -0.75% 26.60 459 26.65 26 15.38
2023-03-01 2356 11899000 4464 320347900 26.65 27.05 26.60 26.95 0.35 1.32% 26.95 12 27.00 1775 15.58
2023-03-02 2356 6745000 1953 180580150 26.95 26.95 26.55 26.75 0.20 -0.74% 26.75 99 26.80 160 15.46
2023-03-03 2356 2845000 1190 76135150 26.95 26.95 26.70 26.70 0.05 -0.19% 26.70 84 26.75 55 15.43
2023-03-06 2356 9079000 3038 245866650 26.90 27.20 26.80 27.15 0.45 1.69% 27.10 2 27.15 534 15.69
2023-03-07 2356 5178000 1789 140756850 27.15 27.25 27.10 27.25 0.10 0.37% 27.20 2 27.25 86 15.75
2023-03-08 2356 3706000 1573 100582000 27.20 27.25 27.05 27.20 0.05 -0.18% 27.15 50 27.20 35 15.72
2023-03-09 2356 5138000 2094 138562800 27.15 27.15 26.75 27.00 0.20 -0.74% 27.00 51 27.05 135 15.61
2023-03-10 2356 10283000 3157 278276700 26.70 27.25 26.70 27.05 0.05 0.19% 27.05 248 27.10 155 15.64
2023-03-13 2356 15704000 4638 429477600 27.05 27.50 26.95 27.35 0.30 1.11% 27.35 48 27.40 149 15.81
2023-03-14 2356 9596000 2865 261523600 26.95 27.45 26.90 27.15 0.20 -0.73% 27.15 180 27.20 62 15.69
2023-03-15 2356 9707000 3050 263820000 26.95 27.40 26.95 27.20 0.05 0.18% 27.20 253 27.25 11 15.91
2023-03-16 2356 18266000 6546 508515800 27.20 28.00 27.15 28.00 0.80 2.94% 27.95 151 28.00 1894 16.37
2023-03-17 2356 23774000 4607 667797500 28.00 28.20 27.75 28.15 0.15 0.54% 28.10 91 28.15 163 16.46
2023-03-20 2356 9744000 3587 276475250 28.25 28.55 28.10 28.55 0.40 1.42% 28.50 1 28.55 479 16.70
2023-03-21 2356 20977000 8025 611445400 28.55 29.50 28.50 29.40 0.85 2.98% 29.35 15 29.40 214 17.19
2023-03-22 2356 20709000 7825 621186450 29.50 30.25 29.45 30.20 0.80 2.72% 30.15 34 30.20 328 17.66
2023-03-23 2356 25000000 9264 772389300 30.15 31.20 30.00 31.15 0.95 3.15% 31.15 115 31.20 848 18.22
2023-03-24 2356 16460000 6007 506326250 31.20 31.35 30.35 30.75 0.40 -1.28% 30.75 127 30.80 174 17.98
2023-03-27 2356 14544000 4223 448758450 30.50 31.20 30.50 30.80 0.05 0.16% 30.80 41 30.85 97 18.01
2023-03-28 2356 13607000 4932 419597350 30.70 31.05 30.45 30.95 0.15 0.49% 30.90 1 30.95 6 18.10
2023-03-29 2356 10947000 4165 338875500 30.70 31.10 30.70 31.10 0.15 0.48% 31.05 135 31.10 293 18.19
2023-03-30 2356 16587000 6211 523102900 31.35 31.80 30.90 31.80 0.70 2.25% 31.75 210 31.80 88 18.60
2023-03-31 2356 13296000 4155 423928900 31.90 32.05 31.70 31.95 0.15 0.47% 31.85 207 31.95 188 18.68
2023-04-06 2356 29662000 11981 983751900 32.35 33.90 31.85 33.90 1.95 6.1% 33.80 5 33.90 491 19.82
2023-04-07 2356 24991000 10277 805048050 33.90 33.90 31.50 31.50 2.40 -7.08% 31.50 787 31.55 24 18.42
2023-04-10 2356 12840000 5141 411775150 31.70 32.60 31.50 32.40 0.90 2.86% 32.40 44 32.45 64 18.95
2023-04-11 2356 13811000 4920 452935200 32.40 33.30 32.40 32.70 0.30 0.93% 32.70 44 32.75 120 19.12
2023-04-12 2356 15673000 4847 510024800 32.55 32.85 32.10 32.80 0.10 0.31% 32.75 4 32.80 384 19.18
2023-04-13 2356 15426000 3854 498924750 32.50 32.75 32.05 32.35 0.45 -1.37% 32.25 11 32.35 494 18.92
2023-04-14 2356 15788000 8081 497350550 32.00 32.15 31.20 31.60 0.75 -2.32% 31.60 62 31.65 100 18.48
2023-04-17 2356 9326000 2834 295633250 31.20 32.00 31.20 31.70 0.10 0.32% 31.70 236 31.75 28 18.54
2023-04-18 2356 12652000 3683 403492150 31.70 32.20 31.45 32.20 0.50 1.58% 32.15 119 32.20 135 18.83
2023-04-19 2356 19986000 8732 656690750 32.20 33.60 32.15 32.50 0.30 0.93% 32.45 94 32.50 7 19.01
2023-04-20 2356 10174000 3342 328879000 32.05 32.75 31.95 32.40 0.10 -0.31% 32.35 27 32.40 5 18.95
2023-04-21 2356 13301000 5222 432716900 32.40 33.20 32.10 32.40 0.00 0% 32.40 88 32.45 111 18.95
2023-04-24 2356 13277000 4510 436311950 31.95 33.15 31.90 33.15 0.75 2.31% 33.10 3 33.15 204 19.39
2023-04-25 2356 11177000 4294 358620800 32.70 32.80 31.60 31.70 1.45 -4.37% 31.65 49 31.70 75 18.54
2023-04-26 2356 11094000 4209 354766050 31.25 32.20 31.25 32.15 0.45 1.42% 32.15 68 32.20 174 18.80
2023-04-27 2356 10595000 4379 346789450 32.10 32.95 32.10 32.95 0.80 2.49% 32.90 18 32.95 82 19.27
2023-04-28 2356 11817000 3812 387630800 32.60 33.10 32.45 33.10 0.15 0.46% 33.05 3 33.10 384 19.36
2023-05-02 2356 7866000 3384 259274950 33.10 33.20 32.75 33.05 0.05 -0.15% 32.95 2 33.05 133 19.33
2023-05-03 2356 4656000 2256 152372100 32.70 32.95 32.45 32.85 0.20 -0.61% 32.80 1 32.85 50 19.21
2023-05-04 2356 10242000 5890 330513350 32.35 32.60 31.90 32.35 0.50 -1.52% 32.30 20 32.35 32 18.92
2023-05-05 2356 6336000 2986 202839950 32.00 32.30 31.75 32.10 0.25 -0.77% 32.10 37 32.15 35 18.77
2023-05-08 2356 8691000 4358 284029850 32.50 33.00 32.25 32.75 0.65 2.02% 32.70 1 32.75 79 19.15
2023-05-09 2356 8244000 3524 268277250 32.20 32.70 32.20 32.70 0.05 -0.15% 32.60 3 32.70 26 19.12
2023-05-10 2356 8371000 3915 265765900 32.25 32.50 31.50 31.75 0.95 -2.91% 31.75 141 31.80 150 18.57
2023-05-11 2356 8655000 3718 278240200 31.55 32.50 31.55 32.25 0.50 1.57% 32.20 21 32.25 44 18.86
2023-05-12 2356 19115000 7727 626658450 32.25 33.30 32.10 32.75 0.50 1.55% 32.75 217 32.80 48 19.15
2023-05-15 2356 32357000 11635 994913950 31.00 31.35 29.85 30.95 1.80 -5.5% 30.95 81 31.00 273 20.10
2023-05-16 2356 33467000 13053 1007042750 30.00 31.00 29.10 30.80 0.15 -0.48% 30.80 60 30.85 79 20.00
2023-05-17 2356 21947513 10137 666923874 30.00 30.95 29.65 30.45 0.35 -1.14% 30.45 341 30.50 120 19.77
2023-05-18 2356 17782000 6508 541471700 30.40 30.75 30.20 30.55 0.10 0.33% 30.55 12 30.60 358 19.84
2023-05-19 2356 17192000 6186 535226950 30.80 31.50 30.65 31.45 0.90 2.95% 31.40 188 31.45 50 20.42
2023-05-22 2356 22699000 8899 696189350 30.85 31.35 30.30 30.55 0.90 -2.86% 30.55 48 30.60 172 19.84
2023-05-23 2356 18428000 8169 567366350 30.50 31.00 30.40 31.00 0.45 1.47% 30.95 4 31.00 607 20.13
2023-05-24 2356 22877000 8636 700181750 30.95 30.95 30.35 30.85 0.15 -0.48% 30.80 5 30.85 172 20.03
2023-05-25 2356 64478000 22152 2095266050 31.35 33.25 31.25 33.25 2.40 7.78% 33.10 1 33.25 204 21.59
2023-05-26 2356 72424000 27779 2147483647 33.60 34.45 32.30 34.10 0.85 2.56% 34.10 510 34.15 109 22.14
2023-05-29 2356 50420000 10663 1873283650 34.50 37.50 34.45 37.50 3.40 9.97% 37.50 106551 0.00 0 24.35
2023-05-30 2356 134728000 55314 2147483647 38.30 39.00 36.50 37.70 0.20 0.53% 37.50 103 37.70 66 24.48
2023-05-31 2356 70833000 25712 2147483647 38.00 38.25 36.05 36.85 0.85 -2.25% 36.85 88 36.90 290 23.93
2023-06-01 2356 40960000 18019 1461203200 36.20 36.30 35.30 35.55 1.30 -3.53% 35.55 144 35.60 167 23.08
2023-06-02 2356 63933000 29431 2147483647 35.95 37.60 35.85 36.25 0.70 1.97% 36.20 120 36.25 161 23.54
2023-06-05 2356 22192000 10008 805080500 36.45 36.75 35.80 36.25 0.00 0% 36.20 34 36.25 4 23.54
2023-06-06 2356 26196000 10254 939016450 36.30 36.30 35.30 36.20 0.05 -0.14% 36.15 1 36.20 138 23.51
2023-06-07 2356 24034000 10043 878520150 36.30 36.90 36.00 36.75 0.55 1.52% 36.75 21 36.80 473 23.86
2023-06-08 2356 16942000 7599 617628900 36.80 37.10 36.10 36.40 0.35 -0.95% 36.35 190 36.40 46 23.64
2023-06-09 2356 84099000 33681 2147483647 37.10 38.90 36.85 38.65 2.25 6.18% 38.65 196 38.70 402 25.10
2023-06-12 2356 43591000 19525 1647816800 38.80 39.00 36.85 36.95 1.70 -4.4% 36.95 587 37.00 138 23.99
2023-06-13 2356 129195000 48806 2147483647 38.05 40.60 38.05 40.60 3.65 9.88% 40.60 9224 0.00 0 26.36
2023-06-14 2356 184035000 80474 2147483647 41.00 44.45 40.60 42.95 2.35 5.79% 42.90 329 42.95 57 27.89
2023-06-15 2356 158105000 69454 2147483647 43.50 46.35 43.35 46.00 3.05 7.1% 45.95 50 46.00 282 29.87
2023-06-16 2356 137542000 53288 2147483647 46.20 47.35 44.85 45.50 0.50 -1.09% 45.50 976 45.60 13 29.55
2023-06-19 2356 80954000 30406 2147483647 45.20 45.25 43.70 44.10 1.40 -3.08% 44.10 811 44.20 33 28.64
2023-06-20 2356 77138000 29016 2147483647 44.00 44.00 42.40 43.10 1.00 -2.27% 43.05 597 43.10 204 27.99
2023-06-21 2356 80167000 36579 2147483647 43.70 45.25 43.55 44.75 1.65 3.83% 44.70 289 44.75 121 29.06
2023-06-26 2356 49101000 20807 2147483647 44.05 45.15 43.40 44.35 0.40 -0.89% 44.30 17 44.35 90 28.80
2023-06-27 2356 38214000 17124 1654310250 43.85 44.15 42.65 42.90 1.45 -3.27% 42.90 18 42.95 11 27.86
2023-06-28 2356 43220000 19403 1877082500 43.80 44.45 42.60 42.70 0.20 -0.47% 42.70 134 42.75 13 27.73
2023-06-29 2356 26453000 11833 1136795600 43.00 43.50 42.40 43.15 0.45 1.05% 43.10 5 43.15 352 28.02
2023-06-30 2356 38195000 15472 1648947100 43.35 43.75 42.75 43.20 0.05 0.12% 43.15 107 43.20 223 28.05
2023-07-03 2356 79217000 34771 2147483647 44.00 45.60 43.95 44.15 0.95 2.2% 44.15 227 44.20 17 28.67
2023-07-04 2356 178832000 74262 2147483647 44.30 48.55 44.30 47.15 3.00 6.8% 47.15 187 47.20 132 30.62
2023-07-05 2356 95644000 45121 2147483647 47.30 47.40 45.10 45.20 1.95 -4.14% 45.20 513 45.25 134 29.35
2023-07-06 2356 75169000 33669 2147483647 44.50 46.60 44.00 44.70 0.50 -1.11% 44.70 400 44.75 133 29.03
2023-07-07 2356 63474000 30438 2147483647 44.50 46.00 44.45 44.60 0.10 -0.22% 44.60 189 44.65 81 28.96
2023-07-10 2356 47444000 20662 2124958050 45.45 45.80 44.25 44.40 0.20 -0.45% 44.35 73 44.40 147 28.83
2023-07-11 2356 110836000 50850 2147483647 45.05 47.25 45.05 47.25 2.85 6.42% 47.25 98 47.30 779 30.68
2023-07-12 2356 194067000 86934 2147483647 47.15 48.80 46.80 47.60 0.00 0.74% 47.60 235 47.65 52 30.91
2023-07-13 2356 165945000 63919 2147483647 48.90 52.30 48.90 50.80 3.20 6.72% 50.80 223 50.90 80 32.99
2023-07-14 2356 217118000 86876 2147483647 53.80 55.80 52.20 55.80 5.00 9.84% 55.80 18115 0.00 0 36.23
2023-07-18 2356 297158000 122725 2147483647 65.00 67.40 61.30 65.50 4.20 17.38% 65.40 117 65.50 261 42.53
2023-07-19 2356 278229000 124154 2147483647 69.00 70.70 61.50 63.60 1.90 -2.9% 63.60 113 63.70 21 41.30
2023-07-20 2356 49563000 23399 2147483647 62.50 63.60 60.40 62.30 1.30 -2.04% 62.20 254 62.30 232 40.45
2023-07-21 2356 43908000 24185 2147483647 60.70 67.60 60.50 67.00 4.70 7.54% 67.00 459 67.10 242 43.51
2023-07-24 2356 56201000 27030 2147483647 70.50 70.50 67.30 70.20 3.20 4.78% 70.20 219 70.30 332 45.58
2023-07-25 2356 51088000 26156 2147483647 72.50 73.50 70.20 72.00 1.80 2.56% 72.00 258 72.10 166 46.75
2023-07-27 2356 34794000 18753 2147483647 71.00 72.00 68.00 68.10 1.90 -5.42% 68.10 653 68.20 292 44.22
2023-07-28 2356 41738000 20089 2147483647 68.40 69.90 64.70 69.90 1.80 2.64% 69.90 18 70.00 1002 45.39
2023-07-31 2356 45484000 25309 2147483647 71.90 71.90 63.00 63.70 6.20 -8.87% 63.60 25 63.70 27 41.36
2023-08-01 2356 36110000 17841 2147483647 63.00 65.00 60.00 64.10 0.40 0.63% 64.00 229 64.10 51 41.62
2023-08-02 2356 38458000 20660 2147483647 63.80 63.80 57.70 58.90 5.20 -8.11% 58.80 5 58.90 33 38.25
2023-08-04 2356 118643000 57585 2147483647 56.00 60.00 54.50 58.00 0.90 -1.53% 58.00 153 58.10 16 37.66
2023-08-07 2356 102834000 51198 2147483647 59.20 63.80 58.20 63.80 5.80 10% 63.80 60653 0.00 0 41.43
2023-08-08 2356 159845000 78347 2147483647 63.00 64.90 60.20 60.90 2.90 -4.55% 60.80 73 60.90 215 39.55
2023-08-09 2356 77996000 39962 2147483647 58.80 61.70 58.30 59.50 1.40 -2.3% 59.50 58 59.60 66 38.64
2023-08-10 2356 87345000 43809 2147483647 58.10 58.70 55.00 57.50 2.00 -3.36% 57.40 39 57.50 250 37.34
2023-08-11 2356 71557000 36365 2147483647 58.70 59.50 57.40 57.50 0.00 0% 57.50 28 57.60 50 37.34
2023-08-14 2356 105000000 49351 2147483647 53.50 56.70 52.40 53.10 4.40 -7.65% 53.10 127 53.20 64 35.17
2023-08-15 2356 80445000 36642 2147483647 55.80 57.00 54.50 54.60 1.50 2.82% 54.60 552 54.70 111 36.16
2023-08-16 2356 93488000 46107 2147483647 54.00 58.00 53.70 58.00 3.40 6.23% 57.90 144 58.00 714 38.41
2023-08-17 2356 102355000 47435 2147483647 56.80 59.90 56.60 59.50 1.50 2.59% 59.40 53 59.50 328 39.40
2023-08-18 2356 85706000 45102 2147483647 59.50 60.20 55.70 57.00 2.50 -4.2% 56.90 558 57.00 30 37.75
2023-08-21 2356 53753000 27382 2147483647 57.70 59.40 57.50 57.90 0.90 1.58% 57.90 847 58.00 47 38.34
2023-08-22 2356 68417000 33472 2147483647 60.00 60.40 58.00 58.20 0.30 0.52% 58.20 67 58.30 63 38.54
2023-08-23 2356 41721000 21463 2147483647 58.30 59.60 57.30 59.20 1.00 1.72% 59.10 206 59.20 83 39.21
2023-08-24 2356 94950000 50310 2147483647 62.90 63.30 58.30 58.60 0.60 -1.01% 58.60 89 58.70 29 38.81
2023-08-25 2356 63125000 33207 2147483647 57.00 57.60 55.30 55.80 2.80 -4.78% 55.70 151 55.80 274 36.95
2023-08-28 2356 34712000 18154 1913944200 56.20 56.50 54.40 54.50 1.30 -2.33% 54.50 189 54.60 42 36.09
2023-08-29 2356 27467000 14116 1501395000 55.30 55.70 53.70 54.60 0.10 0.18% 54.60 673 54.70 11 36.16
2023-08-30 2356 27393000 13842 1514075600 55.80 56.30 54.50 54.60 0.00 0% 54.60 785 54.70 148 36.16
2023-08-31 2356 49669000 18605 2147483647 54.30 56.40 53.30 56.40 1.80 3.3% 56.20 1 56.40 220 37.35
2023-09-01 2356 43931000 24813 2147483647 56.20 56.30 53.50 53.60 2.80 -4.96% 53.60 439 53.70 45 35.50
2023-09-04 2356 21238000 11348 1151785300 53.80 54.70 53.60 54.70 1.10 2.05% 54.60 366 54.70 165 36.23
2023-09-05 2356 25141000 13601 1386726700 54.00 55.90 54.00 55.90 1.20 2.19% 55.80 42 55.90 206 37.02
2023-09-06 2356 35901000 19870 2038278400 56.50 57.50 56.20 56.60 0.70 1.25% 56.60 332 56.70 134 37.48
2023-09-07 2356 23894000 13108 1318997000 55.70 55.90 54.80 54.80 1.80 -3.18% 54.80 449 54.90 19 36.29
2023-09-08 2356 22367000 12112 1212871200 54.40 55.10 53.80 54.00 0.80 -1.46% 54.00 89 54.10 121 35.76
2023-09-11 2356 48353000 22366 2147483647 54.50 54.50 51.30 52.10 1.90 -3.52% 52.00 659 52.10 30 34.50
2023-09-12 2356 31920000 14330 1649384000 52.30 52.50 51.20 51.30 0.80 -1.54% 51.20 206 51.30 62 33.97
2023-09-13 2356 24696000 11346 1260815400 51.70 51.70 50.40 51.00 0.30 -0.58% 50.90 97 51.00 88 33.77
2023-09-14 2356 24951000 12499 1302510700 51.90 52.80 51.60 52.10 1.10 2.16% 52.10 96 52.20 99 34.50
2023-09-15 2356 37559000 12265 1948470100 52.50 52.60 51.10 52.10 0.00 0% 52.10 1133 52.20 43 34.50
2023-09-18 2356 28377000 15074 1420244000 51.10 51.10 49.50 49.65 2.45 -4.7% 49.65 119 49.70 134 32.88
2023-09-19 2356 30505000 14322 1499429500 49.75 50.50 48.50 48.50 1.15 -2.32% 48.50 281 48.55 42 32.12
2023-09-20 2356 31739000 15876 1551066450 48.40 49.85 48.20 48.50 0.00 0% 48.50 222 48.55 301 32.12
2023-09-21 2356 32920000 15623 1578844150 48.20 48.70 47.20 48.30 0.20 -0.41% 48.30 44 48.35 2 31.99
2023-09-22 2356 20038000 10825 978083050 48.10 49.35 47.65 49.35 1.05 2.17% 49.30 144 49.35 26 32.68
2023-09-25 2356 18978000 9367 938940200 49.30 49.95 49.05 49.45 0.10 0.2% 49.45 19 49.50 158 32.75
2023-09-26 2356 14973000 7933 734960050 49.45 49.85 48.50 48.70 0.75 -1.52% 48.65 121 48.75 7 32.25
2023-09-27 2356 12086000 6257 588983100 48.75 49.05 48.20 48.85 0.15 0.31% 48.80 48 48.85 218 32.35
2023-09-28 2356 28146000 13739 1392960650 49.20 50.60 48.90 49.00 0.15 0.31% 49.00 173 49.05 9 32.45
2023-10-02 2356 69231000 34180 2147483647 49.95 53.10 49.70 52.20 3.20 6.53% 52.20 47 52.30 191 34.57
2023-10-03 2356 32169000 16421 1647246300 52.30 52.30 50.40 50.60 1.60 -3.07% 50.50 380 50.60 45 33.51
2023-10-04 2356 25171000 13297 1248042300 49.35 50.30 49.10 50.10 0.50 -0.99% 50.10 55 50.20 52 33.18
2023-10-05 2356 17586000 8390 891905700 50.50 51.30 50.00 50.80 0.70 1.4% 50.80 405 50.90 34 33.64
2023-10-06 2356 17673000 8775 904828200 51.10 52.00 50.70 51.10 0.30 0.59% 51.10 126 51.20 83 33.84
2023-10-11 2356 56173000 26613 2147483647 52.10 52.10 48.10 48.10 3.00 -5.87% 48.05 279 48.10 96 31.85
2023-10-12 2356 29595000 15652 1432545850 48.60 49.30 47.75 48.25 0.15 0.31% 48.25 62 48.30 18 31.95
2023-10-13 2356 45837000 24464 2147483647 47.75 48.00 46.20 47.35 0.90 -1.87% 47.30 186 47.35 17 31.36
2023-10-16 2356 30466000 15734 1409457000 46.70 47.30 45.70 46.20 1.15 -2.43% 46.15 56 46.25 12 30.60
2023-10-17 2356 40073000 19558 1820710750 46.85 47.00 44.65 44.95 1.25 -2.71% 44.95 184 45.00 151 29.77
2023-10-18 2356 64056000 18835 2147483647 44.50 45.10 43.20 44.50 0.45 -1% 44.45 282 44.50 401 29.47
2023-10-19 2356 33725000 16241 1468871950 43.75 44.15 43.10 43.45 1.05 -2.36% 43.45 325 43.50 37 28.77
2023-10-20 2356 33472000 16066 1449496450 43.05 44.35 42.25 43.65 0.20 0.46% 43.65 718 43.70 28 28.91
2023-10-23 2356 17943000 8861 782922250 43.15 44.40 43.05 43.45 0.20 -0.46% 43.45 112 43.50 7 28.77
2023-10-24 2356 22221000 11345 979881400 43.65 44.75 43.30 44.60 1.15 2.65% 44.60 93 44.65 86 29.54
2023-10-25 2356 17925501 11093 793719194 44.90 44.95 43.90 43.95 0.65 -1.46% 43.95 139 44.00 173 29.11
2023-10-26 2356 19837000 9250 856966150 42.85 43.75 42.55 43.00 0.95 -2.16% 43.00 98 43.05 6 28.48
2023-10-27 2356 14206000 7312 613922250 43.15 43.70 42.80 42.95 0.05 -0.12% 42.95 108 43.00 27 28.44
2023-10-30 2356 29879000 13037 1259361400 42.75 43.20 41.70 41.90 1.05 -2.44% 41.85 75 41.90 20 27.75
2023-10-31 2356 36051000 13078 1475274300 42.20 42.45 40.05 40.20 1.70 -4.06% 40.20 476 40.25 18 26.62
2023-11-01 2356 20784000 10606 843139550 40.50 40.85 40.20 40.70 0.50 1.24% 40.65 79 40.70 28 26.95
2023-11-02 2356 30831000 15712 1293601700 41.95 42.90 41.35 41.75 1.05 2.58% 41.75 29 41.80 45 27.65
2023-11-03 2356 16221000 8380 674579400 42.05 42.15 41.15 41.50 0.25 -0.6% 41.50 3 41.55 48 27.48
2023-11-06 2356 18105000 9508 766690200 42.10 42.90 42.05 42.20 0.70 1.69% 42.20 206 42.25 31 27.95
2023-11-07 2356 20852000 10407 872637550 41.50 42.60 41.05 42.00 0.20 -0.47% 41.95 57 42.00 155 27.81
2023-11-08 2356 40213000 21211 1745701800 42.35 44.30 42.30 43.20 1.20 2.86% 43.15 422 43.20 24 28.61
2023-11-09 2356 15868000 7895 678241400 43.10 43.10 42.45 42.65 0.55 -1.27% 42.65 460 42.70 7 28.24
2023-11-10 2356 11313000 5436 480170150 42.50 42.90 42.15 42.50 0.15 -0.35% 42.50 1 42.55 9 28.15
2023-11-13 2356 31660000 14778 1377198700 42.80 44.15 42.40 43.55 1.05 2.47% 43.50 374 43.55 15 28.28
2023-11-14 2356 16986000 8538 735436700 43.90 44.05 42.90 43.40 0.15 -0.34% 43.40 53 43.45 75 28.18
2023-11-15 2356 33883000 15832 1473055800 44.25 44.65 42.70 42.70 0.70 -1.61% 42.70 84 42.75 15 27.73
2023-11-16 2356 32588000 15392 1410516000 43.20 44.20 42.60 43.05 0.35 0.82% 43.00 35 43.05 553 27.95
2023-11-17 2356 22453000 10825 960154650 43.30 43.50 42.35 42.65 0.40 -0.93% 42.65 33 42.70 15 27.69
2023-11-20 2356 40820000 16577 1708737100 42.30 42.45 41.30 42.15 0.50 -1.17% 42.10 535 42.15 31 27.37
2023-11-21 2356 77410000 36829 2147483647 43.10 45.15 43.00 44.00 1.85 4.39% 43.95 236 44.00 64 28.57
2023-11-22 2356 48356000 23625 2061680300 43.20 43.40 42.25 42.35 1.65 -3.75% 42.35 159 42.40 204 27.50
2023-11-23 2356 18799000 10154 796788150 42.45 42.95 42.10 42.10 0.25 -0.59% 42.10 158 42.15 21 27.34
2023-11-24 2356 18539000 9513 774360050 42.20 42.35 41.60 41.80 0.30 -0.71% 41.75 35 41.80 178 27.14
2023-11-27 2356 26634000 13295 1091305700 41.90 41.90 40.50 40.85 0.95 -2.27% 40.80 9 40.85 2 26.53
2023-11-28 2356 21210000 10643 878060700 41.10 41.75 40.90 41.65 0.80 1.96% 41.60 9 41.65 265 27.05
2023-11-29 2356 22091000 11019 922463750 41.50 42.25 41.30 41.60 0.05 -0.12% 41.55 39 41.60 4 27.01
2023-11-30 2356 72717000 11581 2147483647 41.60 42.40 41.05 42.40 0.80 1.92% 42.35 196 42.40 996 27.53
2023-12-01 2356 18042000 9213 757114300 42.50 42.50 41.55 41.95 0.45 -1.06% 41.95 42 42.00 55 27.24
2023-12-04 2356 14846000 7177 620738750 42.25 42.40 41.60 41.60 0.35 -0.83% 41.60 570 41.70 6 27.01
2023-12-05 2356 20172000 10143 821528200 41.30 41.30 40.55 40.70 0.90 -2.16% 40.70 895 40.75 3 26.43
2023-12-06 2356 20372000 9686 849458500 41.25 42.25 41.25 41.50 0.80 1.97% 41.50 425 41.55 14 26.95
2023-12-07 2356 18625000 8613 777661400 41.50 42.20 41.00 41.70 0.20 0.48% 41.70 86 41.80 7 27.08
2023-12-08 2356 29331000 13898 1248652550 43.20 43.50 42.10 42.30 0.60 1.44% 42.25 309 42.30 212 27.47
2023-12-11 2356 22097000 9087 940198250 42.65 43.30 42.10 42.45 0.15 0.35% 42.45 30 42.50 142 27.56
2023-12-12 2356 20395000 9597 870996000 42.75 42.90 42.45 42.75 0.30 0.71% 42.75 45 42.80 144 27.76
2023-12-13 2356 34730000 10923 1632310000 47.00 47.00 47.00 47.00 4.25 9.94% 47.00 176558 0.00 0 30.52
2023-12-14 2356 25727000 9081 1330085900 51.70 51.70 51.70 51.70 4.70 10% 51.70 450949 0.00 0 33.57
2023-12-15 2356 390279000 146642 2147483647 53.70 54.90 47.90 48.40 3.30 -6.38% 48.40 2540 48.45 9 31.43
2023-12-18 2356 114213000 49840 2147483647 47.50 47.80 46.50 46.65 1.75 -3.62% 46.65 185 46.70 13 30.29
2023-12-19 2356 89045000 39109 2147483647 46.80 47.30 45.05 45.05 1.60 -3.43% 45.00 4387 45.05 41 29.25
2023-12-20 2356 199563000 90922 2147483647 45.55 49.55 45.30 49.00 3.95 8.77% 49.00 609 49.05 12 31.82
2023-12-21 2356 183757000 82198 2147483647 47.50 50.80 47.20 50.00 1.00 2.04% 49.95 414 50.00 1596 32.47
2023-12-22 2356 121277000 53883 2147483647 50.90 51.50 50.00 50.60 0.60 1.2% 50.60 47 50.70 481 32.86
2023-12-25 2356 125256000 57305 2147483647 50.60 52.90 50.10 51.60 1.00 1.98% 51.60 172 51.70 452 33.51
2023-12-26 2356 73297000 31758 2147483647 52.00 52.20 51.10 51.30 0.30 -0.58% 51.30 161 51.40 21 33.31
2023-12-27 2356 78476000 35261 2147483647 51.30 52.30 50.90 51.90 0.60 1.17% 51.80 272 51.90 116 33.70
2023-12-28 2356 107920000 47189 2147483647 52.30 53.50 51.90 52.60 0.70 1.35% 52.50 1009 52.60 353 34.16
2023-12-29 2356 75558000 34318 2147483647 52.80 53.40 51.80 52.80 0.20 0.38% 52.70 800 52.80 13 34.29