陽明(2609)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　　64.60
0
0%		63.50
-1.1
-1.7%		63.70
0.2
0.31%		63.60
-0.1
-0.16%		 　63.30
-0.3
-0.47%		62.90
-0.4
-0.63%		63.20
0.3
0.48%		62.00
-1.2
-1.9%		61.90
-0.1
-0.16%		 　61.10
-0.8
-1.29%		62.00
0.9
1.47%		 　　　　　　　　　　　61.30
-0.7
-1.13%		62.50
1.2
1.96%		62.58
2 月62.40
-0.1
-0.16%		63.50
1.1
1.76%		63.60
0.1
0.16%		 　61.70
-1.9
-2.99%		61.70
0
0%		61.80
0.1
0.16%		61.70
-0.1
-0.16%		60.60
-1.1
-1.78%		 　59.00
-1.6
-2.64%		60.70
1.7
2.88%		60.00
-0.7
-1.15%		60.30
0.3
0.5%		59.80
-0.5
-0.83%		 　60.50
0.7
1.17%		62.80
2.3
3.8%		62.60
-0.2
-0.32%		64.30
1.7
2.72%		64.60
0.3
0.47%		 62.12
3 月63.80
-0.8
-1.24%		65.60
1.8
2.82%		67.10
1.5
2.29%		 　67.50
0.4
0.6%		67.40
-0.1
-0.15%		66.30
-1.1
-1.63%		67.00
0.7
1.06%		68.70
1.7
2.54%		 　69.10
0.4
0.58%		67.50
-1.6
-2.32%		66.50
-1
-1.48%		64.70
-1.8
-2.71%		65.40
0.7
1.08%		 　65.80
0.4
0.61%		65.10
-0.7
-1.06%		65.30
0.2
0.31%		64.10
-1.2
-1.84%		64.20
0.1
0.16%		 　64.20
0
0%		64.00
-0.2
-0.31%		63.50
-0.5
-0.78%		63.30
-0.2
-0.31%		64.30
1
1.58%		65.81
4 月 　　　　64.00
-0.3
-0.47%		65.60
1.6
2.5%		 　65.70
0.1
0.15%		65.60
-0.1
-0.15%		66.40
0.8
1.22%		66.30
-0.1
-0.15%		66.80
0.5
0.75%		 　67.70
0.9
1.35%		66.40
-1.3
-1.92%		66.00
-0.4
-0.6%		66.40
0.4
0.61%		64.90
-1.5
-2.26%		 　64.70
-0.2
-0.31%		63.70
-1
-1.55%		62.40
-1.3
-2.04%		61.70
-0.7
-1.12%		63.10
1.4
2.27%		 64.8
5 月　61.90
-1.2
-1.9%		60.70
-1.2
-1.94%		60.80
0.1
0.16%		61.20
0.4
0.66%		 　60.50
-0.7
-1.14%		60.30
-0.2
-0.33%		61.60
1.3
2.16%		60.10
-1.5
-2.44%		60.20
0.1
0.17%		 　61.20
1
1.66%		60.90
-0.3
-0.49%		61.20
0.3
0.49%		61.30
0.1
0.16%		61.30
0
0%		 　62.10
0.8
1.31%		61.70
-0.4
-0.64%		61.90
0.2
0.32%		61.10
-0.8
-1.29%		61.30
0.2
0.33%		 　62.00
0.7
1.14%		61.30
-0.7
-1.13%		60.80
-0.5
-0.82%		61.2
6 月61.40
0.6
0.99%		61.50
0.1
0.16%		 　60.90
-0.6
-0.98%		61.70
0.8
1.31%		61.70
0
0%		62.60
0.9
1.46%		62.90
0.3
0.48%		 　63.00
0.1
0.16%		63.20
0.2
0.32%		64.30
1.1
1.74%		64.10
-0.2
-0.31%		64.80
0.7
1.09%		 　63.50
-1.3
-2.01%		63.20
-0.3
-0.47%		61.50
-1.7
-2.69%		 　　　61.10
-0.4
-0.65%		61.10
0
0%		60.70
-0.4
-0.65%		60.10
-0.6
-0.99%		63.00
2.9
4.83%		 62.56
7 月　　69.30
6.3
10%		54.20
-15.1
-21.79%		51.70
-2.5
-4.61%		51.00
-0.7
-1.35%		50.60
-0.4
-0.78%		 　48.85
-1.75
-3.46%		48.40
-0.45
-0.92%		46.25
-2.15
-4.44%		44.00
-2.25
-4.86%		44.60
0.6
1.36%		 　　46.30
1.7
3.81%		46.80
0.5
1.08%		48.40
1.6
3.42%		47.35
-1.05
-2.17%		 　45.75
-1.6
-3.38%		45.60
-0.15
-0.33%		 46.90
1.3
2.85%		47.75
0.85
1.81%		 46.50
-1.25
-2.62%		48.44
8 月46.80
0.3
0.65%		46.45
-0.35
-0.75%		 47.15
0.7
1.51%		 　46.40
-0.75
-1.59%		46.40
0
0%		46.00
-0.4
-0.86%		45.50
-0.5
-1.09%		45.30
-0.2
-0.44%		 　44.05
-1.25
-2.76%		43.60
-0.45
-1.02%		42.05
-1.55
-3.56%		42.55
0.5
1.19%		43.90
1.35
3.17%		 　43.10
-0.8
-1.82%		43.30
0.2
0.46%		42.95
-0.35
-0.81%		41.95
-1
-2.33%		42.05
0.1
0.24%		 　42.00
-0.05
-0.12%		42.50
0.5
1.19%		42.25
-0.25
-0.59%		42.25
0
0%		44.12
9 月42.10
-0.15
-0.36%		 　42.90
0.8
1.9%		43.30
0.4
0.93%		42.60
-0.7
-1.62%		42.50
-0.1
-0.23%		42.65
0.15
0.35%		 　42.50
-0.15
-0.35%		43.10
0.6
1.41%		43.30
0.2
0.46%		44.60
1.3
3%		46.45
1.85
4.15%		 　45.50
-0.95
-2.05%		45.85
0.35
0.77%		46.30
0.45
0.98%		45.60
-0.7
-1.51%		45.80
0.2
0.44%		 　45.95
0.15
0.33%		45.95
0
0%		45.90
-0.05
-0.11%		45.45
-0.45
-0.98%		 44.39
10 月　44.45
-1
-2.2%		44.10
-0.35
-0.79%		44.55
0.45
1.02%		44.90
0.35
0.79%		45.00
0.1
0.22%		 　　　42.55
-2.45
-5.44%		43.10
0.55
1.29%		42.55
-0.55
-1.28%		 　42.40
-0.15
-0.35%		42.25
-0.15
-0.35%		42.30
0.05
0.12%		42.70
0.4
0.95%		42.35
-0.35
-0.82%		 　41.95
-0.4
-0.94%		42.20
0.25
0.6%		42.30
0.1
0.24%		42.45
0.15
0.35%		43.00
0.55
1.3%		 　43.25
0.25
0.58%		42.10
-1.15
-2.66%		42.94
11 月42.10
0
0%		42.65
0.55
1.31%		43.25
0.6
1.41%		 　42.30
-0.95
-2.2%		42.25
-0.05
-0.12%		41.90
-0.35
-0.83%		41.85
-0.05
-0.12%		41.30
-0.55
-1.31%		 　41.45
0.15
0.36%		41.50
0.05
0.12%		42.10
0.6
1.45%		42.15
0.05
0.12%		41.80
-0.35
-0.83%		 　42.00
0.2
0.48%		41.90
-0.1
-0.24%		41.55
-0.35
-0.84%		41.55
0
0%		41.75
0.2
0.48%		 　42.00
0.25
0.6%		42.65
0.65
1.55%		42.55
-0.1
-0.23%		42.00
-0.55
-1.29%		 42.06
12 月43.30
1.3
3.1%		 　45.15
1.85
4.27%		44.85
-0.3
-0.66%		44.65
-0.2
-0.45%		43.70
-0.95
-2.13%		44.00
0.3
0.69%		 　44.00
0
0%		44.00
0
0%		43.20
-0.8
-1.82%		42.75
-0.45
-1.04%		44.25
1.5
3.51%		 　47.85
3.6
8.14%		49.30
1.45
3.03%		50.40
1.1
2.23%		55.40
5
9.92%		57.50
2.1
3.79%		 　51.80
-5.7
-9.91%		52.00
0.2
0.39%		52.60
0.6
1.15%		51.90
-0.7
-1.33%		51.30
-0.6
-1.16%		　　47.71

說明:最高漲幅:10%最低跌幅:-21.79% 最高價:69.30最低價:41.30平均價:53.78,灰色底表示週末,漲132天(110.9)元,跌154天(-140.6)元,平盤15天
10%=3,8%=2,5%=1,4%=8,3%=13,2%=16,1%=50,0%=54,-0%=1,-1%=2,-2%=2,-3%=4,-4%=16,-5%=36,-6%=37,-7%=56,

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 2609 34488000 15624 2147483647 65.90 66.10 64.50 64.60 0.90 0% 64.60 671 64.70 130 1.02
2023-01-04 2609 28559000 14668 1829525500 64.80 65.20 63.50 63.50 1.10 -1.7% 63.50 337 63.60 84 1.00
2023-01-05 2609 23051000 10813 1477698700 64.20 64.90 63.60 63.70 0.20 0.31% 63.60 1057 63.70 101 1.01
2023-01-06 2609 17171000 8129 1092406900 64.00 64.00 63.20 63.60 0.10 -0.16% 63.60 509 63.70 279 1.00
2023-01-09 2609 31108000 14260 1967634100 63.80 64.10 62.60 63.30 0.30 -0.47% 63.30 165 63.40 87 1.00
2023-01-10 2609 22138000 10433 1401432800 63.50 63.90 62.80 62.90 0.40 -0.63% 62.90 687 63.00 279 0.99
2023-01-11 2609 22131000 10707 1408099700 63.50 64.30 63.20 63.20 0.30 0.48% 63.20 636 63.30 20 1.00
2023-01-12 2609 25117000 13301 1571527600 63.20 63.60 62.00 62.00 1.20 -1.9% 62.00 1095 62.10 279 0.98
2023-01-13 2609 19630000 9532 1217438500 62.30 62.50 61.70 61.90 0.10 -0.16% 61.90 390 62.00 58 0.98
2023-01-16 2609 26459000 12912 1617224000 62.10 62.10 60.70 61.10 0.80 -1.29% 61.00 247 61.10 103 0.96
2023-01-17 2609 17056000 8504 1055387100 61.60 62.30 61.50 62.00 0.90 1.47% 61.90 324 62.00 196 0.98
2023-01-30 2609 35305000 17580 2147483647 62.30 62.60 61.20 61.30 0.70 -1.13% 61.30 685 61.40 145 0.97
2023-01-31 2609 26657000 11290 1658362000 61.50 62.70 61.50 62.50 1.20 1.96% 62.50 242 62.60 145 0.99
2023-02-01 2609 18417000 8927 1153218200 62.70 63.10 62.20 62.40 0.10 -0.16% 62.40 456 62.50 98 0.98
2023-02-02 2609 30215000 13867 1912544500 63.00 63.90 62.80 63.50 1.10 1.76% 63.50 167 63.60 315 1.00
2023-02-03 2609 43254000 20260 2147483647 64.40 64.90 63.50 63.60 0.10 0.16% 63.60 37 63.70 146 1.00
2023-02-06 2609 27842000 14844 1729573200 63.30 63.40 61.70 61.70 1.90 -2.99% 61.70 1070 61.80 96 0.97
2023-02-07 2609 11866000 6165 733523200 61.50 62.20 61.50 61.70 0.00 0% 61.70 364 61.80 10 0.97
2023-02-08 2609 10294000 5274 637414300 62.20 62.20 61.70 61.80 0.10 0.16% 61.80 305 61.90 8 0.98
2023-02-09 2609 10019000 4936 619613300 61.80 62.20 61.70 61.70 0.10 -0.16% 61.70 929 61.80 36 0.97
2023-02-10 2609 27668000 14631 1684100300 61.70 61.80 60.50 60.60 1.10 -1.78% 60.60 578 60.70 190 0.96
2023-02-13 2609 27159000 15109 1605804000 60.20 60.30 58.70 59.00 1.60 -2.64% 59.00 238 59.10 245 0.93
2023-02-14 2609 21218000 10814 1277146500 59.60 60.90 59.40 60.70 1.70 2.88% 60.60 395 60.70 60 0.96
2023-02-15 2609 16231000 8960 976851500 60.50 60.90 59.70 60.00 0.70 -1.15% 59.90 284 60.00 116 0.95
2023-02-16 2609 10506000 5543 632725600 60.30 60.50 59.80 60.30 0.30 0.5% 60.30 131 60.40 261 0.95
2023-02-17 2609 10608000 5609 634139700 60.00 60.00 59.60 59.80 0.50 -0.83% 59.80 224 59.90 168 0.94
2023-02-20 2609 9855000 5445 594175700 59.80 60.60 59.70 60.50 0.70 1.17% 60.40 206 60.50 431 0.95
2023-02-21 2609 43709000 21706 2147483647 60.70 62.90 60.50 62.80 2.30 3.8% 62.80 495 62.90 882 0.99
2023-02-22 2609 43444000 23318 2147483647 62.80 63.40 62.40 62.60 0.20 -0.32% 62.60 350 62.70 89 0.99
2023-02-23 2609 45778000 22846 2147483647 63.30 64.50 63.20 64.30 1.70 2.72% 64.30 255 64.40 1069 1.01
2023-02-24 2609 47322000 21141 2147483647 64.80 65.20 63.70 64.60 0.30 0.47% 64.50 285 64.60 196 1.02
2023-03-01 2609 24797000 11423 1580992600 64.30 64.50 63.20 63.80 0.80 -1.24% 63.80 51 63.90 54 1.01
2023-03-02 2609 47829000 22790 2147483647 64.50 66.00 64.50 65.60 1.80 2.82% 65.60 428 65.70 189 1.04
2023-03-03 2609 76050000 32977 2147483647 66.40 67.30 65.30 67.10 1.50 2.29% 67.10 418 67.20 124 1.06
2023-03-06 2609 56005000 27347 2147483647 68.00 68.10 66.60 67.50 0.40 0.6% 67.40 581 67.50 18 1.07
2023-03-07 2609 32587000 15803 2147483647 67.50 67.80 66.70 67.40 0.10 -0.15% 67.40 27 67.50 665 1.06
2023-03-08 2609 37479000 19541 2147483647 66.90 67.10 66.00 66.30 1.10 -1.63% 66.20 487 66.30 186 1.05
2023-03-09 2609 34238000 14335 2147483647 66.40 67.30 66.10 67.00 0.70 1.06% 67.00 31 67.10 212 1.06
2023-03-10 2609 242445000 120982 2147483647 66.60 72.10 65.80 68.70 1.70 2.54% 68.60 1479 68.70 150 1.08
2023-03-13 2609 88466000 44917 2147483647 68.80 69.90 68.10 69.10 0.40 0.58% 69.10 138 69.20 188 1.09
2023-03-14 2609 85408000 41843 2147483647 67.90 68.80 66.80 67.50 1.60 -2.32% 67.50 919 67.60 626 1.07
2023-03-15 2609 81669000 38675 2147483647 68.60 68.90 66.50 66.50 1.00 -1.48% 66.40 1391 66.50 68 1.05
2023-03-16 2609 58509000 29246 2147483647 66.20 66.70 64.40 64.70 1.80 -2.71% 64.70 221 64.80 462 1.25
2023-03-17 2609 29815000 12304 1945547100 65.30 65.60 65.00 65.40 0.70 1.08% 65.30 20 65.40 409 1.26
2023-03-20 2609 22794000 11190 1503754100 65.90 66.50 65.50 65.80 0.40 0.61% 65.80 20 65.90 58 1.27
2023-03-21 2609 19093000 11029 1250368700 66.30 66.30 65.10 65.10 0.70 -1.06% 65.10 515 65.20 38 1.26
2023-03-22 2609 12584000 7212 823506500 65.50 65.90 65.00 65.30 0.20 0.31% 65.30 547 65.40 140 1.26
2023-03-23 2609 27786000 15879 1786868900 64.90 65.00 64.00 64.10 1.20 -1.84% 64.10 141 64.20 34 1.24
2023-03-24 2609 16927000 8724 1086102200 64.30 64.50 63.90 64.20 0.10 0.16% 64.10 412 64.20 191 1.24
2023-03-27 2609 16887000 8655 1082577300 64.10 64.60 63.70 64.20 0.00 0% 64.20 290 64.30 48 1.24
2023-03-28 2609 18018000 9442 1159666800 64.10 65.10 64.00 64.00 0.20 -0.31% 64.00 377 64.10 110 1.24
2023-03-29 2609 16942000 9449 1081279000 64.30 64.60 63.50 63.50 0.50 -0.78% 63.50 362 63.60 85 1.23
2023-03-30 2609 16101000 8138 1021961300 63.80 63.90 63.30 63.30 0.20 -0.31% 63.30 916 63.40 120 1.22
2023-03-31 2609 20981000 11298 1347505800 63.90 64.70 63.60 64.30 1.00 1.58% 64.20 766 64.30 95 1.24
2023-04-06 2609 21791000 10131 1402693800 64.70 65.00 63.80 64.00 0.30 -0.47% 64.00 20 64.10 32 1.24
2023-04-07 2609 36808000 18522 2147483647 64.30 66.00 64.10 65.60 1.60 2.5% 65.60 603 65.70 202 1.27
2023-04-10 2609 29811000 14587 1969423600 66.40 66.70 65.40 65.70 0.10 0.15% 65.60 618 65.70 3 1.27
2023-04-11 2609 14788000 7744 973549600 66.00 66.30 65.50 65.60 0.10 -0.15% 65.60 423 65.70 254 1.27
2023-04-12 2609 23213000 10857 1538735400 66.20 66.60 65.80 66.40 0.80 1.22% 66.30 96 66.40 351 1.28
2023-04-13 2609 17535000 8840 1162322200 66.50 66.70 65.80 66.30 0.10 -0.15% 66.20 176 66.30 486 1.28
2023-04-14 2609 26923000 13266 1798746600 66.60 67.20 66.10 66.80 0.50 0.75% 66.80 894 66.90 205 1.29
2023-04-17 2609 28824000 14268 1950930400 67.70 68.00 67.30 67.70 0.90 1.35% 67.60 320 67.70 121 1.31
2023-04-18 2609 28226000 14626 1893741100 68.40 68.40 66.30 66.40 1.30 -1.92% 66.30 599 66.40 114 1.28
2023-04-19 2609 16242000 8681 1073851300 66.50 66.70 65.60 66.00 0.40 -0.6% 65.90 60 66.00 451 1.28
2023-04-20 2609 21198000 11088 1415978800 66.40 67.40 66.40 66.40 0.40 0.61% 66.40 180 66.50 293 1.28
2023-04-21 2609 27576000 14276 1803645200 66.60 66.70 64.80 64.90 1.50 -2.26% 64.80 696 64.90 88 1.26
2023-04-24 2609 13259000 6372 858902000 64.80 65.20 64.20 64.70 0.20 -0.31% 64.70 848 64.80 198 1.25
2023-04-25 2609 21225000 11162 1362697300 64.80 65.30 63.70 63.70 1.00 -1.55% 63.70 531 63.80 52 1.23
2023-04-26 2609 29601000 16519 1854594500 63.60 63.60 62.20 62.40 1.30 -2.04% 62.40 311 62.50 11 1.21
2023-04-27 2609 26554000 13849 1640940200 62.00 62.20 61.50 61.70 0.70 -1.12% 61.70 725 61.80 382 1.19
2023-04-28 2609 17138000 8886 1078945900 62.90 63.40 62.60 63.10 1.40 2.27% 63.00 325 63.10 350 1.22
2023-05-02 2609 28713000 15688 1771811500 62.70 62.80 61.30 61.90 1.20 -1.9% 61.80 136 61.90 237 1.20
2023-05-03 2609 28904000 16011 1762658700 61.70 61.70 60.60 60.70 1.20 -1.94% 60.70 776 60.80 59 1.17
2023-05-04 2609 17386000 9442 1057903600 60.30 61.30 60.30 60.80 0.10 0.16% 60.80 89 60.90 580 1.18
2023-05-05 2609 16003000 8084 977440400 60.80 61.40 60.70 61.20 0.40 0.66% 61.10 188 61.20 113 1.18
2023-05-08 2609 19458000 11319 1180185900 61.20 61.30 60.50 60.50 0.70 -1.14% 60.50 1044 60.60 212 1.17
2023-05-09 2609 14784000 8491 894128700 60.60 61.00 60.20 60.30 0.20 -0.33% 60.30 803 60.40 67 1.17
2023-05-10 2609 20080000 10687 1226470000 60.10 61.60 60.00 61.60 1.30 2.16% 61.50 327 61.60 443 1.19
2023-05-11 2609 18881000 10301 1143047700 61.20 61.30 60.10 60.10 1.50 -2.44% 60.10 1153 60.20 22 1.16
2023-05-12 2609 8730000 4966 526889700 60.00 60.60 60.00 60.20 0.10 0.17% 60.20 715 60.30 72 1.16
2023-05-15 2609 21627000 11715 1306869900 60.40 61.20 59.20 61.20 1.00 1.66% 61.10 64 61.20 80 1.18
2023-05-16 2609 13723000 7326 838133100 61.30 61.50 60.80 60.90 0.30 -0.49% 60.90 29 61.00 244 1.72
2023-05-17 2609 14346205 10062 880114403 61.30 61.70 61.10 61.20 0.30 0.49% 61.20 397 61.30 208 1.73
2023-05-18 2609 11686000 6467 717241400 61.50 61.70 61.00 61.30 0.10 0.16% 61.30 151 61.40 162 1.73
2023-05-19 2609 8574000 5074 525245700 61.40 61.60 61.00 61.30 0.00 0% 61.20 96 61.30 68 1.73
2023-05-22 2609 14997000 8370 928144300 61.40 62.50 61.10 62.10 0.80 1.31% 62.00 312 62.10 127 1.76
2023-05-23 2609 9914000 5635 612710500 62.20 62.20 61.60 61.70 0.40 -0.64% 61.70 61 61.80 55 1.75
2023-05-24 2609 8158000 4377 505171900 61.70 62.30 61.70 61.90 0.20 0.32% 61.90 6 62.00 351 1.75
2023-05-25 2609 11337000 6215 695361100 61.60 61.70 61.10 61.10 0.80 -1.29% 61.10 389 61.20 32 1.73
2023-05-26 2609 12151000 6435 744800200 61.20 61.70 60.80 61.30 0.20 0.33% 61.20 229 61.30 33 1.73
2023-05-29 2609 16701000 7930 1035312500 61.50 62.30 61.50 62.00 0.70 1.14% 62.00 2 62.10 58 1.75
2023-05-30 2609 13594000 7176 837858000 62.20 62.30 61.30 61.30 0.70 -1.13% 61.30 624 61.40 19 1.73
2023-05-31 2609 20091000 7218 1228882900 61.50 61.90 60.80 60.80 0.50 -0.82% 60.80 1509 60.90 2 1.72
2023-06-01 2609 17657000 8859 1073907400 60.80 61.40 60.30 61.40 0.60 0.99% 61.30 8 61.40 514 1.74
2023-06-02 2609 17308000 7225 1064445400 61.70 61.90 61.20 61.50 0.10 0.16% 61.40 11 61.50 136 1.74
2023-06-05 2609 19189000 9284 1171948800 61.60 61.60 60.80 60.90 0.60 -0.98% 60.90 529 61.00 65 1.72
2023-06-06 2609 15908000 8633 978436400 61.00 61.80 61.00 61.70 0.80 1.31% 61.60 63 61.70 755 1.75
2023-06-07 2609 12275000 6329 756845300 61.90 61.90 61.40 61.70 0.00 0% 61.70 94 61.80 670 1.75
2023-06-08 2609 38924000 18672 2147483647 61.80 63.20 61.70 62.60 0.90 1.46% 62.60 146 62.70 230 1.77
2023-06-09 2609 20703000 9765 1297335700 63.00 63.10 62.10 62.90 0.30 0.48% 62.80 39 62.90 293 1.78
2023-06-12 2609 14641000 7183 916036800 62.80 63.00 62.10 63.00 0.10 0.16% 62.90 182 63.00 177 1.78
2023-06-13 2609 18643000 9706 1175068000 63.30 63.30 62.70 63.20 0.20 0.32% 63.10 241 63.20 42 1.79
2023-06-14 2609 31776000 16145 2036864000 63.20 64.60 63.10 64.30 1.10 1.74% 64.20 765 64.30 119 1.82
2023-06-15 2609 26683000 13798 1712137900 64.70 64.90 63.80 64.10 0.20 -0.31% 64.00 605 64.10 163 1.81
2023-06-16 2609 30269000 12131 1955007100 64.10 64.90 64.00 64.80 0.70 1.09% 64.80 135 64.90 1585 1.83
2023-06-19 2609 23706000 12493 1515907100 64.80 64.90 63.50 63.50 1.30 -2.01% 63.50 1283 63.60 171 1.80
2023-06-20 2609 16466000 7654 1043907700 63.40 63.80 63.10 63.20 0.30 -0.47% 63.20 2 63.30 155 1.79
2023-06-21 2609 46902000 25239 2147483647 63.00 63.30 61.20 61.50 1.70 -2.69% 61.40 529 61.50 326 1.74
2023-06-26 2609 23155000 11227 1422951100 61.70 62.10 61.10 61.10 0.40 -0.65% 61.10 783 61.20 23 1.73
2023-06-27 2609 20762000 9033 1275448100 61.20 61.90 61.10 61.10 0.00 0% 61.10 1247 61.20 81 1.73
2023-06-28 2609 32693000 15523 1982726700 61.40 61.50 60.20 60.70 0.40 -0.65% 60.60 68 60.70 649 1.72
2023-06-29 2609 38396000 19738 2147483647 60.60 60.70 59.80 60.10 0.60 -0.99% 60.00 989 60.10 586 1.70
2023-06-30 2609 115617000 50144 2147483647 60.70 63.10 60.60 63.00 2.90 4.83% 62.90 911 63.00 966 1.78
2023-07-03 2609 275571000 114733 2147483647 64.60 69.30 64.50 69.30 6.30 10% 69.30 535 0.00 0 1.96
2023-07-04 2609 165454000 46339 2147483647 54.20 54.20 53.20 54.20 0.00 -21.79% 54.20 197427 0.00 0 1.53
2023-07-05 2609 204667000 94023 2147483647 54.60 54.70 50.80 51.70 2.50 -4.61% 51.70 388 51.80 358 1.46
2023-07-06 2609 68343000 32977 2147483647 51.60 51.90 50.80 51.00 0.70 -1.35% 51.00 6282 51.10 34 1.44
2023-07-07 2609 40948000 20491 2079892500 50.60 51.40 50.20 50.60 0.40 -0.78% 50.60 651 50.70 83 1.43
2023-07-10 2609 64306000 32899 2147483647 50.30 50.40 48.80 48.85 1.75 -3.46% 48.80 1614 48.85 43 1.38
2023-07-11 2609 47478000 22862 2147483647 49.30 49.90 48.20 48.40 0.45 -0.92% 48.40 788 48.45 101 1.37
2023-07-12 2609 73845000 36267 2147483647 48.30 48.30 46.15 46.25 2.15 -4.44% 46.25 122 46.30 170 1.31
2023-07-13 2609 86484000 41127 2147483647 46.05 46.15 44.00 44.00 2.25 -4.86% 44.00 2622 44.05 53 1.24
2023-07-14 2609 42825000 21640 1926298450 44.60 45.50 44.60 44.60 0.60 1.36% 44.60 907 44.65 14 1.26
2023-07-18 2609 54526000 26320 2147483647 45.75 47.40 45.25 46.30 1.25 3.81% 46.30 424 46.35 621 1.31
2023-07-19 2609 46525000 23458 2147483647 46.95 47.50 46.40 46.80 0.50 1.08% 46.80 10 46.85 74 1.32
2023-07-20 2609 43120000 20062 2058968000 47.00 48.40 47.00 48.40 1.60 3.42% 48.35 139 48.40 346 1.37
2023-07-21 2609 39261000 19499 1872360900 47.70 48.55 47.15 47.35 1.05 -2.17% 47.30 244 47.35 17 1.34
2023-07-24 2609 26332000 13772 1211736900 46.95 46.95 45.70 45.75 1.60 -3.38% 45.70 629 45.75 50 1.29
2023-07-25 2609 17624000 9031 806159200 45.90 46.45 45.60 45.60 0.15 -0.33% 45.60 362 45.65 52 1.29
2023-07-27 2609 26124000 12749 1230372500 47.45 47.75 46.75 46.90 0.00 2.85% 46.90 431 46.95 32 1.33
2023-07-28 2609 39728000 17690 1897485350 47.60 48.15 47.30 47.75 0.85 1.81% 47.70 210 47.75 77 1.35
2023-07-31 2609 35440000 16128 1669856350 48.50 48.60 46.50 46.50 1.25 -2.62% 46.50 859 46.55 44 1.32
2023-08-01 2609 11595000 6026 543444450 46.85 47.15 46.65 46.80 0.30 0.65% 46.80 158 46.85 17 1.32
2023-08-02 2609 15840000 7867 737425050 46.85 47.05 46.20 46.45 0.35 -0.75% 46.40 10 46.45 36 1.31
2023-08-04 2609 24667000 10704 1158588950 46.70 47.45 46.65 47.15 0.70 1.51% 47.15 73 47.20 187 1.33
2023-08-07 2609 25960000 13783 1192299250 46.85 46.85 45.15 46.40 0.75 -1.59% 46.35 56 46.40 110 1.31
2023-08-08 2609 14058000 7461 653621850 46.60 46.90 46.25 46.40 0.00 0% 46.40 118 46.45 39 1.31
2023-08-09 2609 12350000 7252 570885350 46.45 46.75 45.85 46.00 0.40 -0.86% 45.95 306 46.00 146 1.30
2023-08-10 2609 18926000 8756 861185050 45.95 46.00 45.25 45.50 0.50 -1.09% 45.45 9 45.50 47 1.29
2023-08-11 2609 14501000 6040 656706450 45.50 45.90 44.70 45.30 0.20 -0.44% 45.30 149 45.35 7 1.28
2023-08-14 2609 26685000 12640 1178951250 44.90 45.15 43.95 44.05 1.25 -2.76% 44.05 424 44.10 95 2.27
2023-08-15 2609 17020000 9243 743805600 44.10 44.30 43.50 43.60 0.45 -1.02% 43.55 287 43.60 30 2.25
2023-08-16 2609 27711000 14574 1171629900 43.20 43.25 42.00 42.05 1.55 -3.56% 42.00 1067 42.05 170 2.17
2023-08-17 2609 22364000 10300 939547850 41.80 42.85 41.10 42.55 0.50 1.19% 42.50 175 42.55 48 2.19
2023-08-18 2609 48367000 25966 2147466300 42.60 45.70 42.60 43.90 1.35 3.17% 43.90 131 43.95 169 2.26
2023-08-21 2609 15005000 7425 649639000 44.10 44.30 43.05 43.10 0.80 -1.82% 43.10 102 43.15 49 2.22
2023-08-22 2609 10551000 5429 456339800 43.30 43.55 42.90 43.30 0.20 0.46% 43.25 112 43.30 2 2.23
2023-08-23 2609 14501000 7386 628120250 43.55 44.10 42.85 42.95 0.35 -0.81% 42.95 219 43.00 20 2.21
2023-08-24 2609 24071000 13171 1015600600 42.90 42.95 41.85 41.95 1.00 -2.33% 41.90 1058 41.95 3 2.16
2023-08-25 2609 10416000 4960 438906400 41.85 42.35 41.75 42.05 0.10 0.24% 42.05 26 42.10 41 2.17
2023-08-28 2609 10315000 5581 432136300 42.05 42.30 41.35 42.00 0.05 -0.12% 41.95 24 42.00 110 2.16
2023-08-29 2609 9180000 4560 388964300 42.10 42.70 42.05 42.50 0.50 1.19% 42.45 2 42.50 210 2.19
2023-08-30 2609 12466000 5161 528082500 42.80 42.80 42.10 42.25 0.25 -0.59% 42.20 137 42.25 175 2.18
2023-08-31 2609 12801000 4933 543673700 42.50 42.90 42.25 42.25 0.00 0% 42.25 701 42.30 2 2.18
2023-09-01 2609 9210000 4789 389289200 42.40 42.55 42.10 42.10 0.15 -0.36% 42.05 500 42.10 34 2.17
2023-09-04 2609 16210000 7931 693851150 42.20 43.20 42.10 42.90 0.80 1.9% 42.85 187 42.90 65 2.21
2023-09-05 2609 13474000 6809 580618450 43.20 43.45 42.75 43.30 0.40 0.93% 43.25 62 43.30 103 2.23
2023-09-06 2609 10844000 5603 464502700 43.35 43.40 42.60 42.60 0.70 -1.62% 42.55 247 42.60 22 2.20
2023-09-07 2609 6490000 3757 276458550 42.60 42.80 42.45 42.50 0.10 -0.23% 42.50 31 42.55 30 2.19
2023-09-08 2609 10634000 6226 455469900 42.55 43.05 42.55 42.65 0.15 0.35% 42.65 149 42.70 34 2.20
2023-09-11 2609 13900000 6595 593984750 42.95 43.10 42.40 42.50 0.15 -0.35% 42.50 196 42.55 32 2.19
2023-09-12 2609 10901000 5489 468582150 42.70 43.15 42.65 43.10 0.60 1.41% 43.05 45 43.10 157 2.22
2023-09-13 2609 10840000 5198 467627750 43.30 43.30 42.90 43.30 0.20 0.46% 43.25 4 43.30 604 2.23
2023-09-14 2609 29152000 15185 1290738800 43.50 44.60 43.50 44.60 1.30 3% 44.60 90 44.65 216 2.30
2023-09-15 2609 127232000 48194 2147483647 45.00 47.45 44.95 46.45 1.85 4.15% 46.45 321 46.50 253 2.39
2023-09-18 2609 34940000 15604 1598519650 46.15 46.40 45.05 45.50 0.95 -2.05% 45.50 339 45.55 3 2.35
2023-09-19 2609 18703000 9209 854480200 45.95 46.20 45.15 45.85 0.35 0.77% 45.80 129 45.85 17 2.36
2023-09-20 2609 31715000 15222 1478986350 46.15 47.30 46.10 46.30 0.45 0.98% 46.30 329 46.35 55 2.39
2023-09-21 2609 19358000 9248 884672900 46.00 46.25 45.25 45.60 0.70 -1.51% 45.55 302 45.60 9 2.35
2023-09-22 2609 13925000 6326 636754000 45.40 46.15 45.35 45.80 0.20 0.44% 45.75 2 45.80 128 2.36
2023-09-25 2609 8898000 5035 406571600 45.75 45.95 45.35 45.95 0.15 0.33% 45.90 14 45.95 103 2.37
2023-09-26 2609 9422000 5306 432442200 45.90 46.20 45.50 45.95 0.00 0% 45.90 61 45.95 83 2.37
2023-09-27 2609 14440000 7516 666814300 46.10 46.80 45.70 45.90 0.05 -0.11% 45.85 11 45.90 98 2.37
2023-09-28 2609 9922000 4974 452985750 46.25 46.30 45.30 45.45 0.45 -0.98% 45.40 169 45.45 3 2.34
2023-10-02 2609 16302000 8034 728135550 45.50 45.50 44.20 44.45 1.00 -2.2% 44.45 171 44.50 228 2.29
2023-10-03 2609 9210000 4035 408244000 44.20 44.70 44.10 44.10 0.35 -0.79% 44.10 330 44.15 7 2.27
2023-10-04 2609 13329000 7175 589588800 44.05 44.60 43.50 44.55 0.45 1.02% 44.50 73 44.55 192 2.30
2023-10-05 2609 11553000 5447 522115100 44.95 45.70 44.90 44.90 0.35 0.79% 44.90 64 44.95 112 2.31
2023-10-06 2609 7088000 3761 319799650 45.45 45.45 44.75 45.00 0.10 0.22% 44.95 85 45.00 31 2.32
2023-10-11 2609 28826000 14849 1245540800 44.95 44.95 42.50 42.55 2.45 -5.44% 42.55 46 42.60 96 2.19
2023-10-12 2609 8484000 4288 363324400 42.55 43.10 42.40 43.10 0.55 1.29% 43.05 3 43.10 199 2.22
2023-10-13 2609 9120000 4978 389248900 42.95 43.10 42.50 42.55 0.55 -1.28% 42.50 984 42.55 34 2.19
2023-10-16 2609 10562000 5425 444313700 42.35 42.40 41.70 42.40 0.15 -0.35% 42.35 104 42.40 119 2.19
2023-10-17 2609 6475000 3658 274184500 42.60 42.65 42.15 42.25 0.15 -0.35% 42.20 22 42.25 30 2.18
2023-10-18 2609 21088000 8425 889919050 42.20 42.85 41.90 42.30 0.05 0.12% 42.25 90 42.30 64 2.18
2023-10-19 2609 9238000 4434 394142600 42.05 43.20 42.00 42.70 0.40 0.95% 42.65 10 42.70 95 2.20
2023-10-20 2609 10402000 5339 438474150 42.35 42.55 41.70 42.35 0.35 -0.82% 42.35 23 42.40 5 2.18
2023-10-23 2609 5541000 2813 233397750 42.20 42.60 41.95 41.95 0.40 -0.94% 41.95 86 42.00 19 2.16
2023-10-24 2609 4855000 2639 204184350 42.05 42.40 41.70 42.20 0.25 0.6% 42.15 4 42.20 65 2.18
2023-10-25 2609 5442336 3328 230266707 42.50 42.50 42.05 42.30 0.10 0.24% 42.30 368 42.35 2 2.18
2023-10-26 2609 7625000 3960 322751900 42.10 42.55 41.90 42.45 0.15 0.35% 42.40 59 42.45 143 2.19
2023-10-27 2609 6695000 3545 286592350 42.50 43.00 42.35 43.00 0.55 1.3% 42.95 3 43.00 343 2.22
2023-10-30 2609 9068000 4543 390546350 43.25 43.40 42.55 43.25 0.25 0.58% 43.20 21 43.25 28 2.23
2023-10-31 2609 8609000 3987 366375800 43.35 43.40 42.05 42.10 1.15 -2.66% 42.10 149 42.15 5 2.17
2023-11-01 2609 4491000 2457 189214500 42.40 42.60 41.90 42.10 0.00 0% 42.05 377 42.10 1 2.17
2023-11-02 2609 6128000 2875 260634150 42.15 42.70 42.15 42.65 0.55 1.31% 42.60 59 42.65 173 2.20
2023-11-03 2609 8490000 4718 366309600 42.85 43.30 42.85 43.25 0.60 1.41% 43.25 63 43.30 719 2.23
2023-11-06 2609 11895000 6097 502530050 42.55 42.55 41.70 42.30 0.95 -2.2% 42.30 92 42.35 50 2.18
2023-11-07 2609 6533000 3624 275923950 42.10 42.50 42.00 42.25 0.05 -0.12% 42.20 42 42.25 46 2.18
2023-11-08 2609 10353000 5819 435137500 42.30 42.50 41.85 41.90 0.35 -0.83% 41.90 187 41.95 115 2.16
2023-11-09 2609 8723000 4132 365572150 41.90 42.15 41.70 41.85 0.05 -0.12% 41.85 369 41.90 7 2.16
2023-11-10 2609 11522000 6004 477470200 41.90 41.95 41.20 41.30 0.55 -1.31% 41.30 398 41.35 31 2.13
2023-11-13 2609 9430000 4703 392338600 41.40 42.15 41.30 41.45 0.15 0.36% 41.45 47 41.50 236 2.14
2023-11-14 2609 39960000 17612 1686812550 41.95 43.30 41.50 41.50 0.05 0.12% 41.50 437 41.55 24 6.96
2023-11-15 2609 16041000 8159 669903450 41.85 42.10 41.30 42.10 0.60 1.45% 42.05 257 42.10 159 7.06
2023-11-16 2609 11184000 5709 470962050 42.25 42.30 41.80 42.15 0.05 0.12% 42.15 9 42.20 178 7.07
2023-11-17 2609 10917000 5704 457356250 42.25 42.25 41.80 41.80 0.35 -0.83% 41.80 1215 41.85 35 7.01
2023-11-20 2609 6661000 2797 278602400 41.80 42.05 41.60 42.00 0.20 0.48% 41.95 74 42.00 244 7.05
2023-11-21 2609 9242000 4713 387556650 42.15 42.20 41.85 41.90 0.10 -0.24% 41.90 254 41.95 147 7.03
2023-11-22 2609 8514000 4541 354931000 41.90 42.00 41.55 41.55 0.35 -0.84% 41.55 354 41.60 55 6.97
2023-11-23 2609 7355000 3729 306047200 41.65 41.85 41.50 41.55 0.00 0% 41.55 287 41.60 32 6.97
2023-11-24 2609 8896000 4711 369619150 41.60 41.75 41.30 41.75 0.20 0.48% 41.70 13 41.75 248 7.00
2023-11-27 2609 9905000 4534 415314400 41.90 42.20 41.70 42.00 0.25 0.6% 41.95 19 42.00 446 7.05
2023-11-28 2609 18322000 9437 778112600 42.20 42.75 42.15 42.65 0.65 1.55% 42.60 290 42.65 427 7.16
2023-11-29 2609 10609000 4852 450590450 42.80 42.90 42.20 42.55 0.10 -0.23% 42.50 130 42.55 61 7.14
2023-11-30 2609 20936000 6542 882201200 42.55 42.75 42.00 42.00 0.55 -1.29% 42.00 962 42.10 26 7.05
2023-12-01 2609 33548000 14182 1441644100 42.10 43.35 42.10 43.30 1.30 3.1% 43.25 244 43.30 72 7.27
2023-12-04 2609 60028000 27685 2147483647 44.05 45.50 43.90 45.15 1.85 4.27% 45.10 281 45.15 479 7.58
2023-12-05 2609 38399000 15603 1720586750 45.05 45.65 44.15 44.85 0.30 -0.66% 44.85 120 44.90 11 7.53
2023-12-06 2609 18967000 8179 845761500 45.05 45.05 44.15 44.65 0.20 -0.45% 44.60 222 44.65 74 7.49
2023-12-07 2609 15091000 6914 664506550 44.70 44.75 43.65 43.70 0.95 -2.13% 43.70 178 43.75 165 7.33
2023-12-08 2609 13040000 5466 571828400 43.75 44.30 43.55 44.00 0.30 0.69% 43.95 151 44.00 38 7.38
2023-12-11 2609 16636000 7074 736475000 44.45 44.85 43.85 44.00 0.00 0% 44.00 352 44.05 69 7.38
2023-12-12 2609 33685000 13465 1498368150 44.20 45.30 44.00 44.00 0.00 0% 44.00 891 44.10 5 7.38
2023-12-13 2609 21385000 9632 932215200 44.10 44.30 43.20 43.20 0.80 -1.82% 43.20 221 43.30 4 7.25
2023-12-14 2609 19590000 8437 842538300 43.45 43.45 42.70 42.75 0.45 -1.04% 42.75 41 42.80 7 7.17
2023-12-15 2609 48582000 19889 2140496500 43.15 44.55 43.15 44.25 1.50 3.51% 44.20 1 44.25 451 7.42
2023-12-18 2609 233440000 85356 2147483647 46.00 48.65 45.45 47.85 3.60 8.14% 47.80 288 47.85 44 8.03
2023-12-19 2609 274214000 106595 2147483647 48.45 50.50 48.05 49.30 1.45 3.03% 49.30 43 49.35 230 8.27
2023-12-20 2609 164506000 66521 2147483647 49.70 50.50 48.20 50.40 1.10 2.23% 50.30 254 50.40 1377 8.46
2023-12-21 2609 331611000 129133 2147483647 50.30 55.40 49.75 55.40 5.00 9.92% 55.40 54293 0.00 0 9.30
2023-12-22 2609 364913000 142261 2147483647 56.20 58.40 55.40 57.50 2.10 3.79% 57.40 464 57.50 435 9.65
2023-12-25 2609 257590000 103828 2147483647 54.00 55.20 51.80 51.80 5.70 -9.91% 0.00 0 51.80 10730 8.69
2023-12-26 2609 168415000 70649 2147483647 51.60 53.50 51.50 52.00 0.20 0.39% 52.00 41 52.10 160 8.72
2023-12-27 2609 107500000 43997 2147483647 53.40 54.00 52.60 52.60 0.60 1.15% 52.60 704 52.70 39 8.83
2023-12-28 2609 66834000 27442 2147483647 53.10 53.30 51.40 51.90 0.70 -1.33% 51.80 317 51.90 103 8.71
2023-12-29 2609 40284000 16489 2078540500 52.30 52.30 51.20 51.30 0.60 -1.16% 51.30 901 51.40 358 8.61