京元電(2449)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　　36.60
0
0%		36.40
-0.2
-0.55%		36.55
0.15
0.41%		36.65
0.1
0.27%		 　37.45
0.8
2.18%		37.40
-0.05
-0.13%		37.40
0
0%		37.10
-0.3
-0.8%		37.15
0.05
0.13%		 　37.20
0.05
0.13%		37.15
-0.05
-0.13%		 　　　　　　　　　　　37.95
0.8
2.15%		38.30
0.35
0.92%		37.24
2 月38.75
0.45
1.17%		39.60
0.85
2.19%		40.25
0.65
1.64%		 　39.80
-0.45
-1.12%		40.10
0.3
0.75%		40.15
0.05
0.12%		40.05
-0.1
-0.25%		39.90
-0.15
-0.37%		 　40.35
0.45
1.13%		40.20
-0.15
-0.37%		40.90
0.7
1.74%		40.80
-0.1
-0.24%		40.45
-0.35
-0.86%		 　40.60
0.15
0.37%		40.75
0.15
0.37%		40.55
-0.2
-0.49%		41.50
0.95
2.34%		41.85
0.35
0.84%		 40.86
3 月42.40
0.55
1.31%		42.45
0.05
0.12%		45.20
2.75
6.48%		 　46.15
0.95
2.1%		46.75
0.6
1.3%		47.45
0.7
1.5%		48.90
1.45
3.06%		46.95
-1.95
-3.99%		 　47.75
0.8
1.7%		47.65
-0.1
-0.21%		48.85
1.2
2.52%		48.35
-0.5
-1.02%		49.30
0.95
1.96%		 　49.55
0.25
0.51%		49.55
0
0%		48.95
-0.6
-1.21%		49.80
0.85
1.74%		49.20
-0.6
-1.2%		 　48.90
-0.3
-0.61%		48.50
-0.4
-0.82%		47.70
-0.8
-1.65%		48.70
1
2.1%		48.50
-0.2
-0.41%		47.77
4 月 　　　　48.80
0.3
0.62%		48.40
-0.4
-0.82%		 　48.20
-0.2
-0.41%		48.60
0.4
0.83%		48.60
0
0%		47.80
-0.8
-1.65%		47.55
-0.25
-0.52%		 　46.65
-0.9
-1.89%		46.00
-0.65
-1.39%		46.15
0.15
0.33%		46.00
-0.15
-0.33%		46.00
0
0%		 　46.20
0.2
0.43%		45.00
-1.2
-2.6%		45.30
0.3
0.67%		46.20
0.9
1.99%		47.00
0.8
1.73%		 46.99
5 月　46.50
-0.5
-1.06%		46.40
-0.1
-0.22%		46.80
0.4
0.86%		46.75
-0.05
-0.11%		 　45.80
-0.95
-2.03%		45.30
-0.5
-1.09%		45.35
0.05
0.11%		45.50
0.15
0.33%		45.65
0.15
0.33%		 　45.70
0.05
0.11%		45.75
0.05
0.11%		46.50
0.75
1.64%		46.85
0.35
0.75%		46.80
-0.05
-0.11%		 　46.80
0
0%		46.80
0
0%		47.50
0.7
1.5%		48.05
0.55
1.16%		51.10
3.05
6.35%		 　53.70
2.6
5.09%		53.90
0.2
0.37%		54.00
0.1
0.19%		47.67
6 月52.40
-1.6
-2.96%		54.20
1.8
3.44%		 　53.20
-1
-1.85%		54.00
0.8
1.5%		54.00
0
0%		54.00
0
0%		54.30
0.3
0.56%		 　54.30
0
0%		57.40
3.1
5.71%		57.10
-0.3
-0.52%		57.00
-0.1
-0.18%		56.50
-0.5
-0.88%		 　56.00
-0.5
-0.88%		55.80
-0.2
-0.36%		55.90
0.1
0.18%		 　　　57.50
1.6
2.86%		57.00
-0.5
-0.87%		57.10
0.1
0.18%		56.40
-0.7
-1.23%		57.00
0.6
1.06%		 55.66
7 月　　59.40
2.4
4.21%		61.30
1.9
3.2%		60.00
-1.3
-2.12%		59.50
-0.5
-0.83%		59.50
0
0%		 　59.20
-0.3
-0.5%		59.40
0.2
0.34%		62.20
2.8
4.71%		60.30
-1.9
-3.05%		60.10
-0.2
-0.33%		 　　63.60
3.5
5.82%		63.90
0.3
0.47%		63.40
-0.5
-0.78%		64.70
1.3
2.05%		 　64.80
0.1
0.15%		63.00
-1.8
-2.78%		 62.50
-0.5
-0.79%		64.00
1.5
2.4%		 63.00
-1
-1.56%		62
8 月61.60
-1.4
-2.22%		60.70
-0.9
-1.46%		 60.40
-0.3
-0.49%		 　64.70
4.3
7.12%		65.30
0.6
0.93%		64.50
-0.8
-1.23%		61.10
-3.4
-5.27%		62.10
1
1.64%		 　61.50
-0.6
-0.97%		63.80
2.3
3.74%		65.00
1.2
1.88%		64.90
-0.1
-0.15%		62.00
-2.9
-4.47%		 　64.30
2.3
3.71%		69.10
4.8
7.47%		76.00
6.9
9.99%		78.50
2.5
3.29%		79.50
1
1.27%		 　75.40
-4.1
-5.16%		75.10
-0.3
-0.4%		77.20
2.1
2.8%		76.80
-0.4
-0.52%		67.25
9 月75.80
-1
-1.3%		 　77.90
2.1
2.77%		78.20
0.3
0.39%		79.80
1.6
2.05%		78.90
-0.9
-1.13%		79.00
0.1
0.13%		 　76.90
-2.1
-2.66%		78.10
1.2
1.56%		76.80
-1.3
-1.66%		78.00
1.2
1.56%		80.90
2.9
3.72%		 　79.60
-1.3
-1.61%		81.00
1.4
1.76%		76.80
-4.2
-5.19%		74.60
-2.2
-2.86%		77.50
2.9
3.89%		 　77.60
0.1
0.13%		77.10
-0.5
-0.64%		77.60
0.5
0.65%		76.00
-1.6
-2.06%		 78.02
10 月　78.80
2.8
3.68%		78.10
-0.7
-0.89%		76.70
-1.4
-1.79%		78.50
1.8
2.35%		77.70
-0.8
-1.02%		 　　　80.20
2.5
3.22%		81.00
0.8
1%		83.10
2.1
2.59%		 　81.80
-1.3
-1.56%		82.80
1
1.22%		81.50
-1.3
-1.57%		84.90
3.4
4.17%		86.30
1.4
1.65%		 　82.70
-3.6
-4.17%		83.10
0.4
0.48%		82.00
-1.1
-1.32%		79.60
-2.4
-2.93%		77.40
-2.2
-2.76%		 　79.50
2.1
2.71%		76.30
-3.2
-4.03%		80.68
11 月76.40
0.1
0.13%		79.70
3.3
4.32%		80.70
1
1.25%		 　83.40
2.7
3.35%		82.70
-0.7
-0.84%		83.30
0.6
0.73%		83.80
0.5
0.6%		81.90
-1.9
-2.27%		 　86.70
4.8
5.86%		88.00
1.3
1.5%		83.80
-4.2
-4.77%		84.20
0.4
0.48%		85.10
0.9
1.07%		 　83.10
-2
-2.35%		82.70
-0.4
-0.48%		81.60
-1.1
-1.33%		82.10
0.5
0.61%		81.50
-0.6
-0.73%		 　80.80
-0.7
-0.86%		83.00
2.2
2.72%		81.40
-1.6
-1.93%		82.80
1.4
1.72%		 82.8
12 月82.80
0
0%		 　84.20
1.4
1.69%		83.10
-1.1
-1.31%		86.50
3.4
4.09%		85.50
-1
-1.16%		83.30
-2.2
-2.57%		 　83.20
-0.1
-0.12%		85.90
2.7
3.25%		89.50
3.6
4.19%		93.50
4
4.47%		89.00
-4.5
-4.81%		 　85.40
-3.6
-4.04%		84.20
-1.2
-1.41%		85.40
1.2
1.43%		83.40
-2
-2.34%		83.60
0.2
0.24%		 　83.50
-0.1
-0.12%		83.60
0.1
0.12%		85.70
2.1
2.51%		84.90
-0.8
-0.93%		84.90
0
0%		　　85.1

說明:最高漲幅:9.99%最低跌幅:-5.27% 最高價:93.50最低價:36.40平均價:61.66,灰色底表示週末,漲158天(203.6)元,跌127天(-134.15)元,平盤16天
10%=1,7%=3,6%=7,5%=3,4%=16,3%=20,2%=35,1%=37,0%=52,-0%=6,-1%=7,-2%=10,-3%=26,-4%=27,-5%=51,

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 2449 2394000 1531 87070750 36.30 36.60 36.00 36.60 0.40 0% 36.55 2 36.60 55 6.42
2023-01-04 2449 1520000 1015 55457500 36.50 36.65 36.35 36.40 0.20 -0.55% 36.40 26 36.45 7 6.39
2023-01-05 2449 1968000 1269 71980500 36.60 36.70 36.40 36.55 0.15 0.41% 36.50 21 36.55 18 6.41
2023-01-06 2449 1937000 880 70888400 36.60 36.70 36.45 36.65 0.10 0.27% 36.60 10 36.65 67 6.43
2023-01-09 2449 3795000 2046 141666650 37.05 37.60 36.90 37.45 0.80 2.18% 37.40 40 37.45 234 6.57
2023-01-10 2449 2215000 1159 82825900 37.60 37.65 37.25 37.40 0.05 -0.13% 37.35 1 37.40 79 6.56
2023-01-11 2449 2623000 1344 97939700 37.40 37.50 37.20 37.40 0.00 0% 37.30 28 37.40 93 6.56
2023-01-12 2449 2786000 1564 103707000 37.45 37.50 37.10 37.10 0.30 -0.8% 37.10 43 37.15 1 6.51
2023-01-13 2449 3016000 1698 112009600 37.30 37.40 36.95 37.15 0.05 0.13% 37.05 31 37.15 172 6.52
2023-01-16 2449 1776000 972 65959700 37.00 37.25 36.95 37.20 0.05 0.13% 37.20 7 37.25 91 6.53
2023-01-17 2449 3089000 1473 114892300 37.35 37.35 37.10 37.15 0.05 -0.13% 37.15 61 37.20 4 6.52
2023-01-30 2449 8922000 3867 337370950 37.60 38.10 37.45 37.95 0.80 2.15% 37.95 48 38.00 127 6.66
2023-01-31 2449 4943000 2681 188455150 37.95 38.30 37.90 38.30 0.35 0.92% 38.25 54 38.30 256 6.72
2023-02-01 2449 5815000 3213 224872600 38.50 38.85 38.40 38.75 0.45 1.17% 38.70 57 38.75 14 6.80
2023-02-02 2449 13835000 6366 549281250 39.05 40.10 39.00 39.60 0.85 2.19% 39.60 93 39.65 1 6.95
2023-02-03 2449 7491000 3846 299821000 39.60 40.30 39.30 40.25 0.65 1.64% 40.10 17 40.25 84 7.06
2023-02-06 2449 3570000 1777 142002150 39.95 39.95 39.50 39.80 0.45 -1.12% 39.75 3 39.80 45 6.98
2023-02-07 2449 4240000 2355 169485950 39.50 40.10 39.45 40.10 0.30 0.75% 40.05 6 40.10 159 7.04
2023-02-08 2449 4128000 2473 166258950 40.30 40.45 40.10 40.15 0.05 0.12% 40.10 122 40.15 24 7.04
2023-02-09 2449 4624000 2208 185789150 40.00 40.40 39.95 40.05 0.10 -0.25% 40.05 145 40.10 5 7.03
2023-02-10 2449 4647000 2368 185573950 40.05 40.25 39.65 39.90 0.15 -0.37% 39.85 18 39.90 1 7.00
2023-02-13 2449 2962000 1880 118808000 40.00 40.35 39.80 40.35 0.45 1.13% 40.25 7 40.35 7 7.08
2023-02-14 2449 2633000 1554 105902300 40.45 40.55 40.05 40.20 0.15 -0.37% 40.15 15 40.20 123 7.05
2023-02-15 2449 7755000 3872 315275100 40.15 40.95 40.15 40.90 0.70 1.74% 40.85 28 40.90 251 7.18
2023-02-16 2449 7213000 3903 295702900 41.00 41.40 40.60 40.80 0.10 -0.24% 40.80 96 40.85 8 7.16
2023-02-17 2449 3533000 1942 142935650 40.60 40.60 40.30 40.45 0.35 -0.86% 40.40 32 40.45 75 7.10
2023-02-20 2449 3024000 1817 122474850 40.45 40.65 40.35 40.60 0.15 0.37% 40.55 23 40.60 28 7.12
2023-02-21 2449 2710000 1493 110063250 40.60 40.85 40.30 40.75 0.15 0.37% 40.70 14 40.75 11 7.15
2023-02-22 2449 4574000 1716 184650600 40.65 40.65 40.20 40.55 0.20 -0.49% 40.55 3 40.60 154 7.11
2023-02-23 2449 10712000 5573 443570300 40.60 41.80 40.60 41.50 0.95 2.34% 41.45 24 41.50 1103 7.28
2023-02-24 2449 6021000 3296 251706350 41.80 42.00 41.25 41.85 0.35 0.84% 41.85 47 41.90 49 7.34
2023-03-01 2449 6374000 3476 268193950 41.75 42.45 41.40 42.40 0.55 1.31% 42.40 90 42.45 138 7.44
2023-03-02 2449 4234000 2353 179729800 42.45 42.65 42.15 42.45 0.05 0.12% 42.40 21 42.45 24 7.45
2023-03-03 2449 31509000 15798 1422810750 44.85 45.80 44.45 45.20 2.75 6.48% 45.15 108 45.20 33 7.93
2023-03-06 2449 17541000 9546 807913550 45.95 46.50 45.65 46.15 0.95 2.1% 46.10 3 46.15 1 8.10
2023-03-07 2449 12269000 6655 567109650 46.35 46.75 45.70 46.75 0.60 1.3% 46.65 8 46.75 130 8.20
2023-03-08 2449 15267000 9013 718517600 46.05 47.50 46.05 47.45 0.70 1.5% 47.45 2 47.50 638 8.32
2023-03-09 2449 25579000 15149 1243783750 48.15 49.00 47.90 48.90 1.45 3.06% 48.85 16 48.90 99 8.58
2023-03-10 2449 23784000 13938 1130344350 48.75 48.75 46.85 46.95 1.95 -3.99% 46.90 42 46.95 116 8.24
2023-03-13 2449 18423000 9691 866035700 46.50 47.75 46.25 47.75 0.80 1.7% 47.70 4 47.75 81 8.38
2023-03-14 2449 16026000 8357 764902550 47.50 48.20 47.20 47.65 0.10 -0.21% 47.60 14 47.65 69 8.36
2023-03-15 2449 15599000 8012 760362750 48.90 49.20 48.30 48.85 1.20 2.52% 48.80 28 48.85 114 8.74
2023-03-16 2449 13551000 7777 653829850 48.70 48.80 47.70 48.35 0.50 -1.02% 48.35 25 48.40 7 8.65
2023-03-17 2449 16955000 8177 833635100 49.25 49.45 48.80 49.30 0.95 1.96% 49.25 24 49.30 20 8.82
2023-03-20 2449 14600000 7308 725978650 49.45 50.30 49.00 49.55 0.25 0.51% 49.50 51 49.55 34 8.86
2023-03-21 2449 15027000 8048 743706550 50.20 50.50 48.80 49.55 0.00 0% 49.50 145 49.55 65 8.86
2023-03-22 2449 10002000 5982 491066900 49.95 49.95 48.85 48.95 0.60 -1.21% 48.95 58 49.00 47 8.76
2023-03-23 2449 12089000 5596 597107700 48.90 49.80 48.80 49.80 0.85 1.74% 49.75 1 49.80 143 8.91
2023-03-24 2449 6918000 3842 341621850 49.85 49.90 49.10 49.20 0.60 -1.2% 49.20 24 49.25 14 8.80
2023-03-27 2449 7598000 4543 369625800 48.85 48.90 48.20 48.90 0.30 -0.61% 48.85 74 48.90 20 8.75
2023-03-28 2449 6644000 3884 321897100 48.95 49.00 48.15 48.50 0.40 -0.82% 48.50 37 48.55 86 8.68
2023-03-29 2449 7943000 4717 380467850 48.50 48.75 47.50 47.70 0.80 -1.65% 47.70 89 47.75 6 8.53
2023-03-30 2449 7241000 4506 351215550 47.95 48.80 47.90 48.70 1.00 2.1% 48.70 17 48.75 15 8.71
2023-03-31 2449 6777000 3607 331144850 49.10 49.30 48.50 48.50 0.20 -0.41% 48.50 182 48.60 30 8.68
2023-04-06 2449 6379000 3880 309599900 48.55 48.85 47.75 48.80 0.30 0.62% 48.75 4 48.80 15 8.73
2023-04-07 2449 3736000 2411 181593500 48.75 49.05 48.40 48.40 0.40 -0.82% 48.40 1 48.45 7 8.66
2023-04-10 2449 4432000 2796 213111700 48.35 48.40 47.80 48.20 0.20 -0.41% 48.20 96 48.25 2 8.62
2023-04-11 2449 5873000 3917 285103400 48.20 48.90 47.90 48.60 0.40 0.83% 48.60 19 48.65 9 8.69
2023-04-12 2449 3110000 2090 151347600 48.65 48.80 48.40 48.60 0.00 0% 48.60 39 48.70 66 8.69
2023-04-13 2449 5608000 3378 269571100 48.45 48.55 47.80 47.80 0.80 -1.65% 47.80 16 47.85 2 8.55
2023-04-14 2449 6668000 3790 317207800 47.90 48.10 47.15 47.55 0.25 -0.52% 47.50 52 47.55 39 8.51
2023-04-17 2449 15237000 8118 711829800 47.50 47.80 46.20 46.65 0.90 -1.89% 46.65 159 46.70 2 8.35
2023-04-18 2449 11758000 5641 543558650 46.90 47.00 45.90 46.00 0.65 -1.39% 46.00 1275 46.05 4 8.23
2023-04-19 2449 6897000 3284 318367400 46.10 46.50 45.90 46.15 0.15 0.33% 46.15 176 46.20 9 8.26
2023-04-20 2449 7133000 3200 329328150 46.40 46.55 45.95 46.00 0.15 -0.33% 46.00 70 46.10 66 8.23
2023-04-21 2449 8455000 4159 389801950 46.00 46.50 45.90 46.00 0.00 0% 46.00 1082 46.05 6 8.23
2023-04-24 2449 9925000 4799 458575500 45.95 46.55 45.65 46.20 0.20 0.43% 46.15 93 46.20 9 8.26
2023-04-25 2449 11554000 5997 523712700 46.10 46.10 45.00 45.00 1.20 -2.6% 45.00 463 45.10 5 8.05
2023-04-26 2449 9350000 4969 421337500 44.60 45.50 44.60 45.30 0.30 0.67% 45.30 157 45.40 5 8.10
2023-04-27 2449 8929000 4790 410435850 45.55 46.50 45.10 46.20 0.90 1.99% 46.20 334 46.25 50 8.26
2023-04-28 2449 10077000 3662 472609150 46.90 47.25 46.50 47.00 0.80 1.73% 46.90 96 47.00 231 8.41
2023-05-02 2449 6621000 3424 308718950 47.05 47.10 46.25 46.50 0.50 -1.06% 46.45 96 46.50 14 8.32
2023-05-03 2449 3219000 1668 149428150 46.30 46.70 46.10 46.40 0.10 -0.22% 46.40 20 46.45 10 8.30
2023-05-04 2449 3657000 1815 170652250 46.40 46.90 46.35 46.80 0.40 0.86% 46.75 67 46.80 2 8.37
2023-05-05 2449 2639000 1246 123521050 46.65 46.95 46.55 46.75 0.05 -0.11% 46.75 83 46.80 6 8.36
2023-05-08 2449 9175000 4620 422974300 47.00 47.05 45.70 45.80 0.95 -2.03% 45.80 133 45.85 16 8.19
2023-05-09 2449 6625000 3234 301638400 45.55 45.90 45.25 45.30 0.50 -1.09% 45.30 28 45.35 5 8.10
2023-05-10 2449 4632000 2575 210173800 45.25 45.65 45.15 45.35 0.05 0.11% 45.30 57 45.35 2 8.11
2023-05-11 2449 5294000 3391 241701600 45.55 45.90 45.30 45.50 0.15 0.33% 45.45 9 45.50 11 8.97
2023-05-12 2449 1882000 1093 85588350 45.30 45.80 45.20 45.65 0.15 0.33% 45.65 67 45.75 33 9.00
2023-05-15 2449 3403000 1390 155251000 45.45 46.00 45.40 45.70 0.05 0.11% 45.70 46 45.75 117 9.01
2023-05-16 2449 3412000 1984 156626900 45.70 46.10 45.70 45.75 0.05 0.11% 45.75 148 45.90 55 9.02
2023-05-17 2449 3233906 2168 149777284 45.90 46.55 45.90 46.50 0.75 1.64% 46.45 10 46.50 119 9.17
2023-05-18 2449 4380000 2483 205268200 46.80 47.00 46.70 46.85 0.35 0.75% 46.85 130 46.90 49 9.24
2023-05-19 2449 5082000 2597 237930900 46.95 47.05 46.55 46.80 0.05 -0.11% 46.80 150 46.85 39 9.23
2023-05-22 2449 3182000 1664 148761550 46.55 46.90 46.55 46.80 0.00 0% 46.75 964 46.80 21 9.23
2023-05-23 2449 3492000 1848 163621850 46.80 46.95 46.65 46.80 0.00 0% 46.80 938 46.85 7 9.23
2023-05-24 2449 5455000 3097 257794200 46.80 47.50 46.80 47.50 0.70 1.5% 47.45 34 47.50 107 9.37
2023-05-25 2449 7779000 4290 373675800 48.00 48.25 47.70 48.05 0.55 1.16% 48.05 716 48.10 112 9.48
2023-05-26 2449 40374000 20948 2041843650 48.90 51.70 48.85 51.10 3.05 6.35% 51.00 40 51.10 395 10.08
2023-05-29 2449 36460000 19844 1963885900 54.20 54.60 53.00 53.70 2.60 5.09% 53.70 7 53.80 488 10.59
2023-05-30 2449 19319000 9372 1040911100 54.50 54.80 53.00 53.90 0.20 0.37% 53.90 206 54.00 407 10.63
2023-05-31 2449 14784000 6186 794585800 54.20 54.30 53.20 54.00 0.10 0.19% 53.60 2 54.00 568 10.65
2023-06-01 2449 13152000 6981 693076400 53.50 53.60 52.20 52.40 1.60 -2.96% 52.40 23 52.50 236 10.34
2023-06-02 2449 17120000 8994 921205200 52.50 54.30 52.50 54.20 1.80 3.44% 54.10 97 54.20 308 10.69
2023-06-05 2449 12550000 7357 673700400 54.60 54.80 52.90 53.20 1.00 -1.85% 53.10 14 53.20 72 10.49
2023-06-06 2449 11354000 6329 605299400 52.90 54.10 52.20 54.00 0.80 1.5% 53.90 10 54.00 224 10.65
2023-06-07 2449 10227000 6499 552440000 53.80 54.30 53.40 54.00 0.00 0% 54.00 147 54.10 68 10.65
2023-06-08 2449 11592000 5894 623351100 53.50 54.10 52.90 54.00 0.00 0% 53.90 179 54.00 295 10.65
2023-06-09 2449 12883000 6036 697610900 54.10 54.70 53.40 54.30 0.30 0.56% 54.20 32 54.30 256 10.71
2023-06-12 2449 11281000 5522 614216500 55.00 55.20 53.80 54.30 0.00 0% 54.30 63 54.40 99 10.71
2023-06-13 2449 42464000 20652 2147483647 56.30 58.20 55.60 57.40 3.10 5.71% 57.40 297 57.50 109 11.32
2023-06-14 2449 26807000 13006 1546756900 57.70 58.80 56.50 57.10 0.30 -0.52% 57.10 4 57.20 66 11.26
2023-06-15 2449 11796000 5976 670690500 57.50 57.50 56.30 57.00 0.10 -0.18% 57.00 17 57.10 2068 11.24
2023-06-16 2449 19755000 8465 1108438000 57.00 57.00 55.40 56.50 0.50 -0.88% 56.20 19 56.60 278 11.14
2023-06-19 2449 6214000 2801 348625200 56.00 56.50 55.90 56.00 0.50 -0.88% 56.00 118 56.10 73 11.05
2023-06-20 2449 4875000 2476 272151400 56.10 56.20 55.50 55.80 0.20 -0.36% 55.80 14 55.90 95 11.01
2023-06-21 2449 11319000 5712 629049500 55.60 56.10 54.80 55.90 0.10 0.18% 55.90 127 56.00 58 11.03
2023-06-26 2449 12599000 6794 719115700 56.00 57.50 55.40 57.50 1.60 2.86% 57.40 22 57.50 261 11.34
2023-06-27 2449 18396000 9728 1055265300 57.60 58.20 56.60 57.00 0.50 -0.87% 57.00 217 57.10 138 11.24
2023-06-28 2449 10799000 4646 617042600 57.20 57.70 56.70 57.10 0.10 0.18% 57.10 35 57.20 5 11.26
2023-06-29 2449 13974000 7246 790228800 57.40 57.90 55.40 56.40 0.70 -1.23% 56.40 69 56.50 46 11.12
2023-06-30 2449 7895000 4103 446360700 56.40 57.00 55.80 57.00 0.60 1.06% 56.90 33 57.00 54 11.24
2023-07-03 2449 20613000 11575 1221740800 58.30 60.00 58.00 59.40 2.40 4.21% 59.30 90 59.40 149 11.72
2023-07-04 2449 26543000 14097 1628229500 62.30 62.40 60.20 61.30 1.90 3.2% 61.30 160 61.40 12 12.09
2023-07-05 2449 15711000 8016 947090200 61.30 61.30 59.70 60.00 1.30 -2.12% 60.00 1726 60.10 50 11.83
2023-07-06 2449 16828000 9104 1003444100 59.50 60.40 58.90 59.50 0.50 -0.83% 59.50 78 59.60 11 11.74
2023-07-07 2449 22753000 8594 1362506000 59.50 60.80 59.00 59.50 0.00 0% 59.40 11 59.50 176 11.74
2023-07-10 2449 10941000 5284 648884300 59.90 60.00 58.80 59.20 0.30 -0.5% 59.20 264 59.30 35 11.68
2023-07-11 2449 15901000 6599 944939500 59.60 59.80 58.80 59.40 0.20 0.34% 59.30 544 59.40 11 11.72
2023-07-12 2449 34300000 13927 2120321800 59.70 62.70 59.70 62.20 2.80 4.71% 62.10 31 62.20 199 12.27
2023-07-13 2449 54999000 20364 2147483647 59.50 62.80 59.40 60.30 0.00 -3.05% 60.20 192 60.30 338 11.89
2023-07-14 2449 20616000 10989 1232371200 61.00 61.30 58.50 60.10 0.20 -0.33% 60.00 268 60.10 23 11.85
2023-07-18 2449 52079000 26522 2147483647 66.70 68.50 62.00 63.60 2.20 5.82% 63.50 8 63.60 142 12.54
2023-07-19 2449 21212000 11401 1368405000 64.10 65.50 63.60 63.90 0.30 0.47% 63.90 7 64.00 77 12.60
2023-07-20 2449 12963000 7021 819164800 63.20 64.20 62.40 63.40 0.50 -0.78% 63.40 28 63.50 20 12.50
2023-07-21 2449 17096000 9149 1086627900 62.30 64.70 62.00 64.70 1.30 2.05% 64.60 39 64.70 25 12.76
2023-07-24 2449 21965000 13075 1434265300 65.90 66.50 64.30 64.80 0.10 0.15% 64.80 170 64.90 3 12.78
2023-07-25 2449 19070000 10042 1217470000 65.40 65.60 63.00 63.00 1.80 -2.78% 63.00 197 63.10 11 12.43
2023-07-27 2449 12510000 6389 782316700 63.30 63.40 61.90 62.50 0.20 -0.79% 62.50 113 62.60 142 12.33
2023-07-28 2449 13162000 6483 832402100 63.50 64.00 62.30 64.00 1.50 2.4% 63.90 33 64.00 477 12.62
2023-07-31 2449 19326000 9506 1230862800 64.60 65.20 62.40 63.00 1.00 -1.56% 63.00 13 63.10 104 12.43
2023-08-01 2449 23740000 13679 1451577600 62.90 63.10 60.10 61.60 1.40 -2.22% 61.60 37 61.70 71 12.15
2023-08-02 2449 17261000 10220 1052757100 61.70 62.90 59.70 60.70 0.90 -1.46% 60.60 17 60.70 39 11.97
2023-08-04 2449 13044000 7100 779137700 60.00 60.50 58.70 60.40 0.30 -0.49% 60.30 170 60.40 55 11.91
2023-08-07 2449 28789000 14723 1831832900 62.20 64.90 60.60 64.70 4.30 7.12% 64.60 63 64.70 79 12.76
2023-08-08 2449 21081000 11516 1366677200 65.00 65.50 63.70 65.30 0.60 0.93% 65.20 12 65.30 403 12.88
2023-08-09 2449 11457000 6330 740851600 65.50 65.80 64.00 64.50 0.80 -1.23% 64.40 8 64.50 95 12.72
2023-08-10 2449 13361000 7256 826762100 64.00 64.00 60.70 61.10 3.40 -5.27% 61.00 469 61.10 2 13.03
2023-08-11 2449 5988000 3714 371563400 61.70 62.80 61.30 62.10 1.00 1.64% 62.00 110 62.10 1 13.24
2023-08-14 2449 6074000 2966 373806600 61.70 62.20 60.90 61.50 0.60 -0.97% 61.50 47 61.60 48 13.11
2023-08-15 2449 12751000 7277 813146900 62.20 64.40 62.20 63.80 2.30 3.74% 63.80 86 64.00 16 13.60
2023-08-16 2449 12331000 7045 795485500 62.90 65.00 62.80 65.00 1.20 1.88% 64.90 22 65.00 798 13.86
2023-08-17 2449 12979000 6859 837325200 64.40 65.00 63.70 64.90 0.10 -0.15% 64.80 39 64.90 8 13.84
2023-08-18 2449 12519000 7608 788956400 64.40 65.00 61.70 62.00 2.90 -4.47% 62.00 1 62.10 78 13.22
2023-08-21 2449 9806000 5709 627972500 63.00 64.50 62.80 64.30 2.30 3.71% 64.20 28 64.30 122 13.71
2023-08-22 2449 52111000 27845 2147483647 65.30 69.70 65.20 69.10 4.80 7.47% 69.00 521 69.10 203 14.73
2023-08-23 2449 89601000 45240 2147483647 70.70 76.00 70.00 76.00 6.90 9.99% 76.00 66036 0.00 0 16.20
2023-08-24 2449 94673000 44773 2147483647 83.50 83.50 75.60 78.50 2.50 3.29% 78.40 211 78.50 33 16.74
2023-08-25 2449 66354000 35622 2147483647 79.00 82.60 78.80 79.50 1.00 1.27% 79.50 979 79.60 63 16.95
2023-08-28 2449 42142000 23883 2147483647 81.20 81.80 74.10 75.40 4.10 -5.16% 75.40 20 75.50 71 16.08
2023-08-29 2449 23903000 13504 1798811300 76.00 76.70 73.70 75.10 0.30 -0.4% 75.10 88 75.20 47 16.01
2023-08-30 2449 28477000 17507 2147483647 77.60 78.80 76.30 77.20 2.10 2.8% 77.20 16 77.30 3 16.46
2023-08-31 2449 18213000 9303 1397543600 76.80 77.80 75.80 76.80 0.40 -0.52% 76.70 46 76.80 21 16.38
2023-09-01 2449 12734000 6967 970373700 77.20 77.40 75.30 75.80 1.00 -1.3% 75.80 160 75.90 14 16.16
2023-09-04 2449 13827000 8098 1064479700 75.60 77.90 75.30 77.90 2.10 2.77% 77.80 18 77.90 79 16.61
2023-09-05 2449 15415000 8863 1191520900 77.50 78.40 75.60 78.20 0.30 0.39% 78.10 51 78.20 1 16.67
2023-09-06 2449 16930000 9756 1337629800 78.70 79.80 77.90 79.80 1.60 2.05% 79.70 31 79.80 237 17.01
2023-09-07 2449 18864000 10818 1497515900 78.60 80.70 77.60 78.90 0.90 -1.13% 78.90 22 79.00 111 16.82
2023-09-08 2449 8289000 5037 652150500 78.40 79.40 77.70 79.00 0.10 0.13% 79.00 68 79.10 41 16.84
2023-09-11 2449 12312000 7031 952708400 79.00 79.00 76.20 76.90 2.10 -2.66% 76.90 42 77.00 35 16.40
2023-09-12 2449 10823000 6045 841839500 76.60 78.80 76.20 78.10 1.20 1.56% 78.10 33 78.20 44 16.65
2023-09-13 2449 10980000 6428 845158700 77.60 78.30 76.10 76.80 1.30 -1.66% 76.80 60 76.90 11 16.38
2023-09-14 2449 16519000 10181 1289824800 77.50 79.70 77.00 78.00 1.20 1.56% 78.00 63 78.10 41 16.63
2023-09-15 2449 29910000 15497 2147483647 77.90 81.40 77.70 80.90 2.90 3.72% 80.90 251 81.00 57 17.25
2023-09-18 2449 16399000 8904 1307410300 80.10 80.60 78.60 79.60 1.30 -1.61% 79.60 42 79.70 35 16.97
2023-09-19 2449 24565000 14236 1991100400 79.40 82.40 78.70 81.00 1.40 1.76% 80.90 90 81.00 78 17.27
2023-09-20 2449 43801000 25477 2147483647 82.20 83.00 76.30 76.80 4.20 -5.19% 76.70 297 76.80 11 16.38
2023-09-21 2449 31903000 17200 2147483647 75.70 75.70 73.10 74.60 2.20 -2.86% 74.50 124 74.60 13 15.91
2023-09-22 2449 25567000 14908 1957045300 74.10 77.50 73.80 77.50 2.90 3.89% 77.40 44 77.50 146 16.52
2023-09-25 2449 13758000 8485 1073920700 78.20 79.00 77.50 77.60 0.10 0.13% 77.60 26 77.70 17 16.55
2023-09-26 2449 9190000 5691 713865600 78.30 78.80 76.70 77.10 0.50 -0.64% 77.00 6 77.10 18 16.44
2023-09-27 2449 10614000 6862 816350800 76.60 77.60 76.20 77.60 0.50 0.65% 77.50 3 77.60 255 16.55
2023-09-28 2449 15850000 9243 1215394400 77.60 78.50 75.60 76.00 1.60 -2.06% 76.00 316 76.10 11 16.20
2023-10-02 2449 11317000 6559 883453200 77.40 78.80 76.80 78.80 2.80 3.68% 78.70 7 78.80 30 16.80
2023-10-03 2449 8353000 4651 655606700 78.50 79.30 78.10 78.10 0.70 -0.89% 78.10 33 78.20 2 16.65
2023-10-04 2449 11810000 7012 904169000 75.70 77.70 75.40 76.70 1.40 -1.79% 76.70 13 76.80 43 16.35
2023-10-05 2449 8858000 5040 692199300 77.60 78.70 77.30 78.50 1.80 2.35% 78.50 62 78.60 62 16.74
2023-10-06 2449 10165000 6522 796401400 79.50 79.80 77.40 77.70 0.80 -1.02% 77.70 67 77.80 17 16.57
2023-10-11 2449 23518000 11853 1876298900 79.00 80.50 78.00 80.20 2.50 3.22% 80.10 10 80.20 165 17.10
2023-10-12 2449 16797000 8981 1355472200 81.20 81.50 79.60 81.00 0.80 1% 80.90 207 81.00 103 17.27
2023-10-13 2449 18796000 11695 1542118400 80.60 84.00 79.20 83.10 2.10 2.59% 83.00 29 83.10 108 17.72
2023-10-16 2449 14809000 9077 1207077000 82.90 83.00 80.30 81.80 1.30 -1.56% 81.70 63 81.90 17 17.44
2023-10-17 2449 23836000 14487 1992987200 82.70 85.10 82.00 82.80 1.00 1.22% 82.80 458 82.90 254 17.65
2023-10-18 2449 21857000 9439 1780441100 82.90 83.70 80.60 81.50 1.30 -1.57% 81.40 167 81.50 109 17.38
2023-10-19 2449 22720000 13630 1902525100 80.60 85.10 80.60 84.90 3.40 4.17% 84.90 78 85.00 248 18.10
2023-10-20 2449 55238000 29955 2147483647 84.80 91.20 83.60 86.30 1.40 1.65% 86.20 134 86.30 131 18.40
2023-10-23 2449 21821000 12856 1837935000 85.80 86.60 82.70 82.70 3.60 -4.17% 82.70 285 82.80 12 17.63
2023-10-24 2449 20317000 12208 1699813600 83.30 85.70 82.20 83.10 0.40 0.48% 83.00 245 83.10 76 17.72
2023-10-25 2449 9845918 7781 815300929 83.60 84.30 82.00 82.00 1.10 -1.32% 82.00 297 82.10 17 17.48
2023-10-26 2449 20804000 11884 1656292600 80.20 80.90 78.20 79.60 2.40 -2.93% 79.60 3 79.70 21 16.97
2023-10-27 2449 15736000 9432 1228618200 79.90 79.90 77.10 77.40 2.20 -2.76% 77.40 66 77.50 21 16.50
2023-10-30 2449 10079000 6689 796491600 77.70 79.70 77.40 79.50 2.10 2.71% 79.40 24 79.50 74 16.95
2023-10-31 2449 13820000 8793 1073779400 80.20 80.30 76.10 76.30 3.20 -4.03% 76.30 56 76.40 15 16.27
2023-11-01 2449 9028000 5631 688909200 76.90 77.40 75.60 76.40 0.10 0.13% 76.30 2 76.40 45 16.29
2023-11-02 2449 12205000 6528 967613400 77.70 80.20 77.60 79.70 3.30 4.32% 79.60 214 79.70 3 16.99
2023-11-03 2449 12745000 7896 1026363400 80.50 81.70 78.90 80.70 1.00 1.25% 80.70 8 80.80 5 17.21
2023-11-06 2449 23102000 12361 1920676600 81.50 84.20 81.50 83.40 2.70 3.35% 83.30 112 83.40 85 17.78
2023-11-07 2449 10479000 5950 865999800 83.40 83.40 82.10 82.70 0.70 -0.84% 82.60 55 82.70 39 17.63
2023-11-08 2449 10886000 6232 907883200 83.20 84.00 82.00 83.30 0.60 0.73% 83.30 18 83.40 3 17.76
2023-11-09 2449 8908000 6097 744700900 83.90 84.60 82.90 83.80 0.50 0.6% 83.70 18 83.80 3 17.75
2023-11-10 2449 4915000 3238 404479100 83.40 83.40 81.60 81.90 1.90 -2.27% 81.90 95 82.00 29 17.35
2023-11-13 2449 26889000 16103 2147483647 83.30 87.40 83.20 86.70 4.80 5.86% 86.60 14 86.70 114 18.37
2023-11-14 2449 19973000 11649 1759270900 87.40 88.90 86.80 88.00 1.30 1.5% 88.00 231 88.10 18 18.64
2023-11-15 2449 29698000 18478 2147483647 90.00 90.00 83.80 83.80 4.20 -4.77% 83.80 334 83.90 25 17.75
2023-11-16 2449 6659000 3811 559768000 84.10 84.60 83.30 84.20 0.40 0.48% 84.10 6 84.20 126 17.84
2023-11-17 2449 7386000 3942 628773300 84.20 85.50 84.20 85.10 0.90 1.07% 85.00 102 85.10 72 18.03
2023-11-20 2449 9945000 6412 827909300 84.70 84.70 82.60 83.10 2.00 -2.35% 83.10 69 83.20 36 17.61
2023-11-21 2449 9697000 6222 807394000 84.00 84.40 82.60 82.70 0.40 -0.48% 82.70 25 82.80 30 17.52
2023-11-22 2449 8525000 5488 697560000 82.80 82.80 81.10 81.60 1.10 -1.33% 81.60 83 81.70 12 17.29
2023-11-23 2449 6585000 4044 541079500 82.10 83.50 81.50 82.10 0.50 0.61% 82.10 57 82.20 35 17.39
2023-11-24 2449 5083000 3167 414282200 82.50 82.50 80.80 81.50 0.60 -0.73% 81.50 35 81.60 34 17.27
2023-11-27 2449 5522000 3635 448624400 81.50 82.30 80.60 80.80 0.70 -0.86% 80.80 55 80.90 96 17.12
2023-11-28 2449 7544000 4689 622805100 81.20 83.30 81.10 83.00 2.20 2.72% 83.00 125 83.10 86 17.58
2023-11-29 2449 10398000 6856 854383700 83.00 83.90 81.40 81.40 1.60 -1.93% 81.40 236 81.50 77 17.25
2023-11-30 2449 11576000 5996 953493000 81.60 82.90 80.80 82.80 1.40 1.72% 82.80 71 82.90 93 17.54
2023-12-01 2449 6461000 4497 532097800 83.00 83.00 81.60 82.80 0.00 0% 82.70 61 82.80 14 17.54
2023-12-04 2449 9835000 6161 825930800 83.40 84.80 83.00 84.20 1.40 1.69% 84.10 96 84.20 5 17.84
2023-12-05 2449 9872000 5711 822151500 83.80 84.70 82.30 83.10 1.10 -1.31% 83.10 91 83.20 48 17.61
2023-12-06 2449 13730000 8268 1171234400 83.70 86.60 83.40 86.50 3.40 4.09% 86.40 44 86.50 105 18.33
2023-12-07 2449 8289000 4617 708333500 84.90 86.10 84.80 85.50 1.00 -1.16% 85.40 13 85.50 4 18.11
2023-12-08 2449 13163000 8058 1106593600 86.30 86.80 83.20 83.30 2.20 -2.57% 83.30 465 83.40 20 17.65
2023-12-11 2449 7982000 4177 660939400 81.20 83.70 81.10 83.20 0.10 -0.12% 83.20 17 83.30 28 17.63
2023-12-12 2449 14405000 7773 1228546200 83.50 86.00 83.50 85.90 2.70 3.25% 85.80 276 85.90 30 18.20
2023-12-13 2449 21092000 12100 1859524600 86.60 89.50 86.20 89.50 3.60 4.19% 89.40 70 89.50 94 18.96
2023-12-14 2449 36746000 20645 2147483647 92.00 95.60 91.90 93.50 4.00 4.47% 93.50 81 93.60 35 19.81
2023-12-15 2449 21672000 11279 1969003900 94.40 95.00 89.00 89.00 4.50 -4.81% 89.00 213 89.10 28 18.86
2023-12-18 2449 16852000 8888 1452178600 89.00 89.00 85.30 85.40 3.60 -4.04% 85.40 122 85.50 12 18.09
2023-12-19 2449 14287000 7862 1215875200 85.70 87.30 84.00 84.20 1.20 -1.41% 84.20 185 84.80 125 17.84
2023-12-20 2449 9314000 4625 797337400 85.50 86.20 84.80 85.40 1.20 1.43% 85.40 83 85.60 4 18.09
2023-12-21 2449 10219000 6071 855232700 84.60 84.70 83.20 83.40 2.00 -2.34% 83.40 212 83.50 1 17.67
2023-12-22 2449 9345000 5538 781745100 84.30 85.30 82.90 83.60 0.20 0.24% 83.60 86 83.70 17 17.71
2023-12-25 2449 7665000 4914 638110100 84.00 84.00 82.90 83.50 0.10 -0.12% 83.40 36 83.50 77 17.69
2023-12-26 2449 8237000 4906 689845000 83.80 84.20 83.10 83.60 0.10 0.12% 83.60 208 83.80 3 17.71
2023-12-27 2449 9718000 6007 827129700 84.50 86.00 83.80 85.70 2.10 2.51% 85.70 10 85.80 37 18.16
2023-12-28 2449 9424000 5902 811247400 86.00 87.60 84.90 84.90 0.80 -0.93% 84.90 195 85.00 93 17.99
2023-12-29 2449 4728000 2962 401679200 85.30 85.50 84.40 84.90 0.00 0% 84.90 99 85.00 4 17.99