中航(2612)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　　39.80
0
0%		39.10
-0.7
-1.76%		38.55
-0.55
-1.41%		38.15
-0.4
-1.04%		 　38.70
0.55
1.44%		38.15
-0.55
-1.42%		38.20
0.05
0.13%		38.00
-0.2
-0.52%		38.05
0.05
0.13%		 　37.75
-0.3
-0.79%		38.40
0.65
1.72%		 　　　　　　　　　　　38.80
0.4
1.04%		39.20
0.4
1.03%		38.51
2 月39.20
0
0%		39.55
0.35
0.89%		39.35
-0.2
-0.51%		 　39.10
-0.25
-0.64%		39.05
-0.05
-0.13%		39.10
0.05
0.13%		39.30
0.2
0.51%		38.70
-0.6
-1.53%		 　38.30
-0.4
-1.03%		38.70
0.4
1.04%		38.25
-0.45
-1.16%		38.35
0.1
0.26%		38.25
-0.1
-0.26%		 　38.70
0.45
1.18%		39.25
0.55
1.42%		39.05
-0.2
-0.51%		42.05
3
7.68%		43.00
0.95
2.26%		 39.93
3 月42.10
-0.9
-2.09%		44.20
2.1
4.99%		44.20
0
0%		 　44.25
0.05
0.11%		44.40
0.15
0.34%		43.50
-0.9
-2.03%		43.55
0.05
0.11%		42.60
-0.95
-2.18%		 　42.80
0.2
0.47%		42.25
-0.55
-1.29%		42.60
0.35
0.83%		41.50
-1.1
-2.58%		41.60
0.1
0.24%		 　40.95
-0.65
-1.56%		41.35
0.4
0.98%		40.65
-0.7
-1.69%		39.15
-1.5
-3.69%		39.15
0
0%		 　39.90
0.75
1.92%		39.30
-0.6
-1.5%		39.20
-0.1
-0.25%		39.40
0.2
0.51%		39.45
0.05
0.13%		41.7
4 月 　　　　39.70
0.25
0.63%		40.35
0.65
1.64%		 　40.00
-0.35
-0.87%		40.10
0.1
0.25%		40.05
-0.05
-0.12%		40.20
0.15
0.37%		40.45
0.25
0.62%		 　40.60
0.15
0.37%		40.00
-0.6
-1.48%		39.65
-0.35
-0.88%		39.35
-0.3
-0.76%		39.10
-0.25
-0.64%		 　39.90
0.8
2.05%		39.25
-0.65
-1.63%		39.40
0.15
0.38%		39.85
0.45
1.14%		40.65
0.8
2.01%		 39.97
5 月　40.15
-0.5
-1.23%		39.40
-0.75
-1.87%		39.40
0
0%		39.05
-0.35
-0.89%		 　39.00
-0.05
-0.13%		38.80
-0.2
-0.51%		39.90
1.1
2.84%		39.40
-0.5
-1.25%		39.30
-0.1
-0.25%		 　39.40
0.1
0.25%		40.05
0.65
1.65%		40.15
0.1
0.25%		40.00
-0.15
-0.37%		40.20
0.2
0.5%		 　40.30
0.1
0.25%		40.25
-0.05
-0.12%		40.15
-0.1
-0.25%		39.80
-0.35
-0.87%		39.25
-0.55
-1.38%		 　39.70
0.45
1.15%		40.00
0.3
0.76%		39.80
-0.2
-0.5%		39.69
6 月39.60
-0.2
-0.5%		39.95
0.35
0.88%		 　40.75
0.8
2%		40.90
0.15
0.37%		41.25
0.35
0.86%		41.55
0.3
0.73%		41.40
-0.15
-0.36%		 　40.85
-0.55
-1.33%		40.85
0
0%		42.05
1.2
2.94%		41.90
-0.15
-0.36%		41.75
-0.15
-0.36%		 　41.10
-0.65
-1.56%		41.50
0.4
0.97%		41.15
-0.35
-0.84%		 　　　41.30
0.15
0.36%		40.85
-0.45
-1.09%		40.45
-0.4
-0.98%		40.45
0
0%		41.05
0.6
1.48%		 41.07
7 月　　42.15
1.1
2.68%		41.95
-0.2
-0.47%		41.85
-0.1
-0.24%		41.80
-0.05
-0.12%		41.55
-0.25
-0.6%		 　41.40
-0.15
-0.36%		41.50
0.1
0.24%		40.90
-0.6
-1.45%		38.50
-2.4
-5.87%		38.95
0.45
1.17%		 　　38.50
-0.45
-1.16%		38.00
-0.5
-1.3%		38.45
0.45
1.18%		37.90
-0.55
-1.43%		 　37.20
-0.7
-1.85%		37.00
-0.2
-0.54%		 40.90
3.9
10.54%		41.80
0.9
2.2%		 41.20
-0.6
-1.44%		40.08
8 月44.30
3.1
7.52%		41.55
-2.75
-6.21%		 41.50
-0.05
-0.12%		 　41.20
-0.3
-0.72%		41.15
-0.05
-0.12%		40.60
-0.55
-1.34%		40.85
0.25
0.62%		39.90
-0.95
-2.33%		 　37.90
-2
-5.01%		38.15
0.25
0.66%		37.75
-0.4
-1.05%		38.80
1.05
2.78%		42.65
3.85
9.92%		 　41.30
-1.35
-3.17%		42.00
0.7
1.69%		41.15
-0.85
-2.02%		40.35
-0.8
-1.94%		40.20
-0.15
-0.37%		 　39.60
-0.6
-1.49%		40.00
0.4
1.01%		40.15
0.15
0.38%		40.25
0.1
0.25%		40.47
9 月40.35
0.1
0.25%		 　40.70
0.35
0.87%		40.80
0.1
0.25%		40.35
-0.45
-1.1%		40.00
-0.35
-0.87%		40.30
0.3
0.75%		 　40.00
-0.3
-0.74%		40.10
0.1
0.25%		40.50
0.4
1%		42.35
1.85
4.57%		43.80
1.45
3.42%		 　43.60
-0.2
-0.46%		44.70
1.1
2.52%		45.10
0.4
0.89%		45.85
0.75
1.66%		44.60
-1.25
-2.73%		 　44.45
-0.15
-0.34%		43.80
-0.65
-1.46%		44.45
0.65
1.48%		45.00
0.55
1.24%		 42.58
10 月　43.35
-1.65
-3.67%		43.25
-0.1
-0.23%		43.25
0
0%		43.35
0.1
0.23%		45.00
1.65
3.81%		 　　　44.05
-0.95
-2.11%		44.20
0.15
0.34%		43.55
-0.65
-1.47%		 　42.30
-1.25
-2.87%		41.75
-0.55
-1.3%		42.35
0.6
1.44%		43.70
1.35
3.19%		42.75
-0.95
-2.17%		 　42.70
-0.05
-0.12%		42.50
-0.2
-0.47%		42.50
0
0%		41.60
-0.9
-2.12%		41.25
-0.35
-0.84%		 　40.70
-0.55
-1.33%		39.15
-1.55
-3.81%		42.63
11 月39.15
0
0%		39.65
0.5
1.28%		40.00
0.35
0.88%		 　40.10
0.1
0.25%		39.75
-0.35
-0.87%		39.65
-0.1
-0.25%		39.30
-0.35
-0.88%		39.30
0
0%		 　39.15
-0.15
-0.38%		39.40
0.25
0.64%		40.10
0.7
1.78%		40.40
0.3
0.75%		40.75
0.35
0.87%		 　40.65
-0.1
-0.25%		40.60
-0.05
-0.12%		40.40
-0.2
-0.49%		40.45
0.05
0.12%		40.65
0.2
0.49%		 　42.20
1.55
3.81%		43.75
1.55
3.67%		44.95
1.2
2.74%		47.05
2.1
4.67%		 41.16
12 月51.70
4.65
9.88%		 　56.80
5.1
9.86%		56.40
-0.4
-0.7%		60.00
3.6
6.38%		57.70
-2.3
-3.83%		57.40
-0.3
-0.52%		 　56.90
-0.5
-0.87%		56.60
-0.3
-0.53%		57.50
0.9
1.59%		55.40
-2.1
-3.65%		55.00
-0.4
-0.72%		 　54.90
-0.1
-0.18%		54.50
-0.4
-0.73%		54.90
0.4
0.73%		55.30
0.4
0.73%		54.30
-1
-1.81%		 　52.10
-2.2
-4.05%		52.80
0.7
1.34%		52.30
-0.5
-0.95%		50.90
-1.4
-2.68%		50.80
-0.1
-0.2%		　　55

說明:最高漲幅:10.54%最低跌幅:-6.21% 最高價:60.00最低價:37.00平均價:41.96,灰色底表示週末,漲127天(99.2)元,跌163天(-95.5)元,平盤11天
11%=2,10%=5,8%=2,6%=1,5%=3,4%=4,3%=9,2%=16,1%=48,0%=48,-0%=2,-1%=2,-2%=7,-3%=10,-4%=30,-5%=40,-6%=72,

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 2612 2283000 1489 91565750 41.45 41.45 39.65 39.80 1.75 0% 39.80 4 39.85 5 9.59
2023-01-04 2612 1179000 798 46117550 39.10 39.60 38.85 39.10 0.70 -1.76% 39.00 31 39.10 2 9.42
2023-01-05 2612 1199000 816 47009950 39.30 39.95 38.50 38.55 0.55 -1.41% 38.55 10 38.60 2 9.29
2023-01-06 2612 707000 483 27066350 38.60 38.65 38.05 38.15 0.40 -1.04% 38.15 31 38.20 3 9.19
2023-01-09 2612 1231000 737 47066950 38.25 38.90 37.50 38.70 0.55 1.44% 38.65 14 38.70 4 9.33
2023-01-10 2612 741000 512 28697400 39.05 39.60 38.15 38.15 0.55 -1.42% 38.15 4 38.20 1 9.19
2023-01-11 2612 729000 510 28071200 38.25 39.10 38.10 38.20 0.05 0.13% 38.20 3 38.25 5 9.20
2023-01-12 2612 386000 272 14729700 38.40 38.50 38.00 38.00 0.20 -0.52% 38.00 12 38.05 5 9.16
2023-01-13 2612 469000 279 17925500 38.30 38.45 38.00 38.05 0.05 0.13% 38.05 4 38.25 8 9.17
2023-01-16 2612 375000 253 14118600 38.20 38.25 37.40 37.75 0.30 -0.79% 37.70 2 37.75 4 9.10
2023-01-17 2612 401000 280 15325450 37.65 38.40 37.65 38.40 0.65 1.72% 38.35 10 38.40 3 9.25
2023-01-30 2612 603000 347 23160200 38.40 38.80 37.80 38.80 0.40 1.04% 38.80 1 38.85 3 9.35
2023-01-31 2612 545000 338 21295850 38.85 39.25 38.60 39.20 0.40 1.03% 39.15 8 39.20 7 9.45
2023-02-01 2612 577000 353 22696750 39.50 39.80 39.00 39.20 0.00 0% 39.15 11 39.20 5 9.45
2023-02-02 2612 442000 307 17393250 39.20 39.70 39.00 39.55 0.35 0.89% 39.50 10 39.60 22 9.53
2023-02-03 2612 869000 598 34531500 39.65 40.35 39.30 39.35 0.20 -0.51% 39.35 5 39.40 6 9.48
2023-02-06 2612 410000 233 15941600 39.35 39.35 38.70 39.10 0.25 -0.64% 38.95 2 39.10 1 9.42
2023-02-07 2612 181000 137 7062300 39.00 39.15 38.90 39.05 0.05 -0.13% 39.00 3 39.05 1 9.41
2023-02-08 2612 214000 169 8374850 39.20 39.60 39.00 39.10 0.05 0.13% 39.10 9 39.20 5 9.42
2023-02-09 2612 398000 289 15704600 39.10 39.60 39.10 39.30 0.20 0.51% 39.30 1 39.35 4 9.47
2023-02-10 2612 393000 268 15275600 39.45 39.65 38.60 38.70 0.60 -1.53% 38.70 12 38.75 1 9.33
2023-02-13 2612 224000 166 8581950 38.70 38.70 38.15 38.30 0.40 -1.03% 38.30 2 38.35 2 9.23
2023-02-14 2612 192000 131 7436250 38.50 38.95 38.50 38.70 0.40 1.04% 38.70 3 38.80 11 9.33
2023-02-15 2612 193000 155 7401200 38.35 38.65 38.20 38.25 0.45 -1.16% 38.25 5 38.30 1 9.22
2023-02-16 2612 170000 123 6533250 38.25 38.55 38.25 38.35 0.10 0.26% 38.35 15 38.40 13 9.24
2023-02-17 2612 240000 148 9205850 38.35 38.50 38.25 38.25 0.10 -0.26% 38.25 11 38.30 1 9.22
2023-02-20 2612 328000 195 12684450 38.25 38.85 38.25 38.70 0.45 1.18% 38.70 6 38.75 10 9.33
2023-02-21 2612 551000 396 21546950 38.70 39.40 38.55 39.25 0.55 1.42% 39.25 1 39.30 8 9.46
2023-02-22 2612 769000 501 30180950 39.00 39.55 38.95 39.05 0.20 -0.51% 39.05 6 39.15 7 9.41
2023-02-23 2612 5878000 3340 244721150 40.00 42.60 40.00 42.05 3.00 7.68% 42.05 5 42.10 7 10.13
2023-02-24 2612 7173000 4186 310814350 43.80 44.45 42.60 43.00 0.95 2.26% 42.95 28 43.05 1 10.36
2023-03-01 2612 3627000 1987 154701650 43.95 44.15 41.50 42.10 0.90 -2.09% 42.00 9 42.10 25 10.14
2023-03-02 2612 5929000 3356 262697500 43.20 45.40 43.20 44.20 2.10 4.99% 44.15 11 44.20 19 10.65
2023-03-03 2612 2478000 1470 109682350 44.90 44.95 43.60 44.20 0.00 0% 44.20 3 44.25 21 10.65
2023-03-06 2612 1857000 1077 81859700 44.60 44.70 43.55 44.25 0.05 0.11% 44.20 5 44.25 2 10.66
2023-03-07 2612 1157000 753 51412700 44.50 44.80 44.05 44.40 0.15 0.34% 44.40 1 44.45 4 10.70
2023-03-08 2612 1067000 732 46521050 44.50 44.50 43.10 43.50 0.90 -2.03% 43.50 12 43.60 2 10.48
2023-03-09 2612 534000 426 23306300 43.70 43.95 43.10 43.55 0.05 0.11% 43.50 5 43.55 5 10.49
2023-03-10 2612 1451000 1010 62640550 43.90 44.00 42.60 42.60 0.95 -2.18% 42.60 14 42.70 17 10.27
2023-03-13 2612 509000 375 21586000 42.60 42.90 41.75 42.80 0.20 0.47% 42.65 1 42.85 18 10.31
2023-03-14 2612 468000 324 19765050 42.80 42.85 41.65 42.25 0.55 -1.29% 42.20 7 42.25 9 10.18
2023-03-15 2612 1009000 611 43702750 43.80 44.20 42.60 42.60 0.35 0.83% 42.55 7 42.70 18 10.27
2023-03-16 2612 1206000 801 51389350 43.00 43.75 41.50 41.50 1.10 -2.58% 41.50 14 41.60 22 10.00
2023-03-17 2612 388000 290 16209050 41.85 42.55 41.50 41.60 0.10 0.24% 41.60 4 41.70 2 10.02
2023-03-20 2612 482000 315 19930050 41.90 41.90 40.90 40.95 0.65 -1.56% 40.95 5 41.05 4 9.87
2023-03-21 2612 280000 231 11540400 41.15 41.50 40.90 41.35 0.40 0.98% 41.35 1 41.45 5 10.66
2023-03-22 2612 792000 581 32464450 41.40 41.90 40.65 40.65 0.70 -1.69% 40.65 3 40.70 2 10.48
2023-03-23 2612 1446000 1012 56975600 40.30 40.30 39.10 39.15 1.50 -3.69% 39.15 9 39.20 11 10.09
2023-03-24 2612 547000 391 21456900 39.55 39.55 39.05 39.15 0.00 0% 39.15 1 39.20 2 10.09
2023-03-27 2612 585000 438 23272600 39.20 40.05 39.20 39.90 0.75 1.92% 39.90 5 39.95 19 10.28
2023-03-28 2612 423000 325 16688000 39.75 39.75 39.25 39.30 0.60 -1.5% 39.30 10 39.35 1 10.13
2023-03-29 2612 294000 217 11522150 39.30 39.45 39.05 39.20 0.10 -0.25% 39.15 6 39.20 2 10.10
2023-03-30 2612 153000 124 6014300 39.35 39.40 39.20 39.40 0.20 0.51% 39.40 3 39.45 3 10.15
2023-03-31 2612 352000 224 13924750 39.50 39.80 39.40 39.45 0.05 0.13% 39.45 3 39.50 5 10.17
2023-04-06 2612 537000 341 21449400 40.05 40.20 39.70 39.70 0.25 0.63% 39.70 56 39.85 2 10.23
2023-04-07 2612 663000 450 26658350 39.85 40.60 39.80 40.35 0.65 1.64% 40.35 4 40.40 6 10.40
2023-04-10 2612 360000 216 14478100 40.75 40.85 39.90 40.00 0.35 -0.87% 40.00 41 40.20 4 10.31
2023-04-11 2612 202000 141 8111300 40.25 40.40 40.00 40.10 0.10 0.25% 40.10 3 40.15 7 10.34
2023-04-12 2612 210000 147 8408400 40.25 40.25 39.80 40.05 0.05 -0.12% 40.05 1 40.10 1 10.32
2023-04-13 2612 248000 169 9943250 40.10 40.35 39.70 40.20 0.15 0.37% 40.15 3 40.20 5 10.36
2023-04-14 2612 273000 188 11021750 40.20 40.55 40.10 40.45 0.25 0.62% 40.45 5 40.50 25 10.43
2023-04-17 2612 460000 262 18725800 40.60 40.95 40.50 40.60 0.15 0.37% 40.55 2 40.60 5 10.46
2023-04-18 2612 275000 211 11074800 40.85 40.85 40.00 40.00 0.60 -1.48% 39.95 5 40.00 1 10.31
2023-04-19 2612 239000 187 9496150 40.10 40.10 39.55 39.65 0.35 -0.88% 39.60 2 39.65 3 10.22
2023-04-20 2612 205000 139 8114300 39.85 40.00 39.35 39.35 0.30 -0.76% 39.35 6 39.50 1 10.14
2023-04-21 2612 457000 296 18046050 40.25 40.45 39.10 39.10 0.25 -0.64% 39.10 13 39.25 1 10.08
2023-04-24 2612 470000 278 18712100 39.30 40.25 39.20 39.90 0.80 2.05% 39.90 17 39.95 8 10.28
2023-04-25 2612 474000 282 18779300 40.05 40.30 39.20 39.25 0.65 -1.63% 39.25 4 39.45 2 10.12
2023-04-26 2612 497000 271 19522000 39.20 39.70 38.90 39.40 0.15 0.38% 39.40 2 39.45 7 10.15
2023-04-27 2612 378000 232 15065750 39.55 40.20 39.25 39.85 0.45 1.14% 39.80 12 39.90 6 10.27
2023-04-28 2612 626000 422 25464300 40.45 40.95 40.35 40.65 0.80 2.01% 40.65 4 40.70 4 10.48
2023-05-02 2612 274000 180 11020200 40.65 40.65 40.00 40.15 0.50 -1.23% 40.15 2 40.25 11 10.35
2023-05-03 2612 337000 239 13321100 39.70 40.05 39.35 39.40 0.75 -1.87% 39.40 3 39.45 9 10.15
2023-05-04 2612 181000 144 7122700 39.65 39.70 39.15 39.40 0.00 0% 39.35 2 39.45 3 10.15
2023-05-05 2612 319000 249 12495250 39.25 39.55 39.05 39.05 0.35 -0.89% 39.05 35 39.10 5 10.06
2023-05-08 2612 232000 166 9044450 39.15 39.20 38.80 39.00 0.05 -0.13% 39.00 4 39.05 4 10.05
2023-05-09 2612 230000 149 8983900 39.00 39.40 38.80 38.80 0.20 -0.51% 38.80 9 38.90 2 10.00
2023-05-10 2612 530000 362 21098000 39.15 40.40 39.10 39.90 1.10 2.84% 39.90 10 39.95 10 10.28
2023-05-11 2612 269000 190 10684200 40.55 40.55 39.30 39.40 0.50 -1.25% 39.40 3 39.45 3 10.15
2023-05-12 2612 125000 99 4916400 39.55 39.65 39.15 39.30 0.10 -0.25% 39.30 1 39.35 2 10.13
2023-05-15 2612 409000 252 15958000 39.10 39.50 38.40 39.40 0.10 0.25% 39.35 8 39.40 4 10.34
2023-05-16 2612 501000 298 20050750 39.50 40.35 39.35 40.05 0.65 1.65% 40.00 27 40.05 1 10.51
2023-05-17 2612 203693 212 8185560 40.00 40.30 40.00 40.15 0.10 0.25% 40.15 1 40.20 3 10.54
2023-05-18 2612 225000 138 9012400 40.15 40.25 39.95 40.00 0.15 -0.37% 40.00 22 40.10 4 10.50
2023-05-19 2612 269000 174 10805100 40.00 40.40 39.95 40.20 0.20 0.5% 40.20 5 40.25 24 10.55
2023-05-22 2612 201000 152 8110350 40.00 40.55 40.00 40.30 0.10 0.25% 40.30 5 40.40 4 10.58
2023-05-23 2612 115000 80 4639150 40.45 40.50 40.20 40.25 0.05 -0.12% 40.25 3 40.30 7 10.56
2023-05-24 2612 141000 105 5666650 40.25 40.45 40.05 40.15 0.10 -0.25% 40.15 2 40.25 3 10.54
2023-05-25 2612 345000 147 13768750 40.05 40.10 39.75 39.80 0.35 -0.87% 39.75 11 39.80 2 10.45
2023-05-26 2612 670000 332 26455900 39.65 39.85 39.20 39.25 0.55 -1.38% 39.25 12 39.35 6 10.30
2023-05-29 2612 336000 172 13371750 39.30 40.00 39.25 39.70 0.45 1.15% 39.65 4 39.70 2 10.42
2023-05-30 2612 289000 173 11575600 39.70 40.30 39.70 40.00 0.30 0.76% 40.00 1 40.05 6 10.50
2023-05-31 2612 301000 169 12006000 39.95 40.10 39.50 39.80 0.20 -0.5% 39.80 2 40.00 7 10.45
2023-06-01 2612 494000 234 19624450 39.60 40.00 39.55 39.60 0.20 -0.5% 39.60 18 39.65 8 10.39
2023-06-02 2612 303000 138 12088950 39.70 40.00 39.60 39.95 0.35 0.88% 39.90 3 39.95 1 10.49
2023-06-05 2612 493000 330 20060850 40.00 40.95 40.00 40.75 0.80 2% 40.70 36 40.75 10 10.70
2023-06-06 2612 304000 211 12479750 40.80 41.30 40.80 40.90 0.15 0.37% 40.90 11 40.95 4 10.73
2023-06-07 2612 443000 301 18350500 41.45 41.85 41.15 41.25 0.35 0.86% 41.20 7 41.25 8 10.83
2023-06-08 2612 688000 458 28857150 41.50 42.60 41.45 41.55 0.30 0.73% 41.50 11 41.60 12 10.91
2023-06-09 2612 264000 183 10909850 41.95 41.95 41.05 41.40 0.15 -0.36% 41.35 1 41.40 3 10.87
2023-06-12 2612 259000 189 10589750 41.45 41.45 40.60 40.85 0.55 -1.33% 40.85 19 40.90 4 10.72
2023-06-13 2612 244000 168 9944050 40.85 40.95 40.50 40.85 0.00 0% 40.80 10 40.85 4 10.72
2023-06-14 2612 574000 369 24020300 41.25 42.10 41.25 42.05 1.20 2.94% 42.00 17 42.05 6 11.04
2023-06-15 2612 290000 219 12096350 41.90 42.10 41.40 41.90 0.15 -0.36% 41.65 8 41.90 1 11.00
2023-06-16 2612 297000 199 12426150 41.90 42.15 41.60 41.75 0.15 -0.36% 41.75 2 41.85 4 10.96
2023-06-19 2612 301000 213 12501950 41.75 41.80 41.10 41.10 0.65 -1.56% 41.10 3 41.15 2 10.79
2023-06-20 2612 171000 114 7082600 41.15 41.60 41.10 41.50 0.40 0.97% 41.45 2 41.50 3 10.89
2023-06-21 2612 367000 206 15066300 41.25 41.40 40.80 41.15 0.35 -0.84% 41.10 1 41.15 11 10.80
2023-06-26 2612 461000 300 19215800 41.85 42.20 41.20 41.30 0.15 0.36% 41.25 5 41.30 2 10.84
2023-06-27 2612 223000 168 9172050 41.30 41.45 40.85 40.85 0.45 -1.09% 40.85 13 40.95 2 10.72
2023-06-28 2612 299000 213 12157850 41.00 41.00 40.45 40.45 0.40 -0.98% 40.45 1 40.50 1 10.62
2023-06-29 2612 222000 166 8981450 40.40 40.60 40.30 40.45 0.00 0% 40.45 11 40.55 2 10.62
2023-06-30 2612 325000 213 13369650 40.90 41.50 40.70 41.05 0.60 1.48% 41.00 2 41.05 2 10.77
2023-07-03 2612 723000 452 30425300 41.30 42.50 41.30 42.15 1.10 2.68% 42.10 3 42.15 4 11.06
2023-07-04 2612 466000 255 19646800 42.50 42.60 41.85 41.95 0.20 -0.47% 41.90 8 41.95 5 11.01
2023-07-05 2612 321000 199 13486000 42.00 42.30 41.65 41.85 0.10 -0.24% 41.85 5 41.95 4 10.98
2023-07-06 2612 233000 148 9761600 41.75 42.30 41.65 41.80 0.05 -0.12% 41.70 2 41.85 8 10.97
2023-07-07 2612 313000 172 13006450 41.60 41.85 41.30 41.55 0.25 -0.6% 41.55 17 41.60 1 10.91
2023-07-10 2612 327000 181 13606350 41.80 42.00 41.25 41.40 0.15 -0.36% 41.40 16 41.55 2 10.87
2023-07-11 2612 395000 228 16484950 41.30 42.05 41.30 41.50 0.10 0.24% 41.50 24 41.55 20 10.89
2023-07-12 2612 694000 464 28432700 41.60 41.60 40.65 40.90 0.60 -1.45% 40.80 10 40.95 5 10.73
2023-07-13 2612 379000 273 14628450 38.80 38.95 38.40 38.50 0.00 -5.87% 38.45 7 38.85 11 10.10
2023-07-14 2612 324000 222 12560950 38.50 39.00 38.40 38.95 0.45 1.17% 38.95 4 39.00 20 10.22
2023-07-18 2612 321000 188 12344450 38.65 38.70 38.20 38.50 0.15 -1.16% 38.50 14 38.75 5 10.10
2023-07-19 2612 366000 251 14025400 38.50 38.85 37.85 38.00 0.50 -1.3% 38.00 1 38.10 4 9.97
2023-07-20 2612 178000 115 6852300 38.10 38.70 38.10 38.45 0.45 1.18% 38.40 7 38.55 3 10.09
2023-07-21 2612 214000 153 8155800 38.60 38.60 37.90 37.90 0.55 -1.43% 37.90 28 37.95 2 9.95
2023-07-24 2612 439000 289 16352700 37.95 37.95 37.00 37.20 0.70 -1.85% 37.20 6 37.30 1 9.76
2023-07-25 2612 267000 179 9880450 37.00 37.20 36.85 37.00 0.20 -0.54% 37.00 12 37.05 16 9.71
2023-07-27 2612 1746000 1078 69790300 38.40 40.90 38.35 40.90 3.70 10.54% 40.90 96 0.00 0 10.73
2023-07-28 2612 5576000 3402 238525500 42.00 44.90 41.10 41.80 0.90 2.2% 41.80 1 41.85 4 10.97
2023-07-31 2612 1477000 1012 61172650 42.45 42.55 40.35 41.20 0.60 -1.44% 41.20 3 41.25 2 10.81
2023-08-01 2612 4672000 2875 204630600 41.35 44.75 41.20 44.30 3.10 7.52% 44.30 27 44.35 4 11.63
2023-08-02 2612 4640000 2666 199143400 44.35 44.65 41.30 41.55 2.75 -6.21% 41.50 48 41.55 21 10.91
2023-08-04 2612 635000 469 26435200 41.50 42.20 41.10 41.50 0.05 -0.12% 41.50 5 41.55 1 10.89
2023-08-07 2612 605000 402 24629800 41.05 41.30 40.15 41.20 0.30 -0.72% 40.95 2 41.20 6 10.81
2023-08-08 2612 481000 340 19871750 41.10 41.80 40.80 41.15 0.05 -0.12% 41.15 20 41.25 4 10.80
2023-08-09 2612 564000 378 23268200 41.45 41.90 40.60 40.60 0.55 -1.34% 40.55 12 40.60 2 10.66
2023-08-10 2612 826000 564 34048800 41.00 41.75 40.60 40.85 0.25 0.62% 40.85 3 40.95 14 10.72
2023-08-11 2612 715000 499 28747200 40.50 40.65 39.90 39.90 0.95 -2.33% 39.85 13 39.90 5 12.71
2023-08-14 2612 1039000 673 39875600 40.00 40.00 37.85 37.90 2.00 -5.01% 37.90 1 38.00 2 12.07
2023-08-15 2612 227000 147 8640100 38.25 38.25 37.75 38.15 0.25 0.66% 38.15 3 38.20 12 12.15
2023-08-16 2612 312000 211 11810200 37.80 38.10 37.65 37.75 0.40 -1.05% 37.75 9 37.80 5 12.02
2023-08-17 2612 598000 410 23110500 38.15 39.05 37.90 38.80 1.05 2.78% 38.75 4 38.85 1 12.36
2023-08-18 2612 1573000 748 66626550 39.20 42.65 39.20 42.65 3.85 9.92% 42.65 18335 0.00 0 13.58
2023-08-21 2612 5008000 2871 212352500 46.80 46.80 40.10 41.30 1.35 -3.17% 41.05 2 41.35 5 13.15
2023-08-22 2612 2234000 1601 93257500 40.80 43.25 40.05 42.00 0.70 1.69% 42.00 5 42.10 38 13.38
2023-08-23 2612 1110000 787 46123100 41.85 42.75 40.85 41.15 0.85 -2.02% 41.10 2 41.15 4 13.11
2023-08-24 2612 652000 451 26480400 40.90 41.85 40.35 40.35 0.80 -1.94% 40.35 20 40.45 12 12.85
2023-08-25 2612 311000 245 12591050 40.10 40.90 40.10 40.20 0.15 -0.37% 40.20 1 40.25 4 12.80
2023-08-28 2612 485000 341 19464750 41.10 41.10 39.60 39.60 0.60 -1.49% 39.60 19 39.90 6 12.61
2023-08-29 2612 247000 191 9915900 39.90 40.50 39.90 40.00 0.40 1.01% 40.00 31 40.05 1 12.74
2023-08-30 2612 225000 147 9035900 40.25 40.45 39.90 40.15 0.15 0.37% 40.15 4 40.25 1 12.79
2023-08-31 2612 162000 125 6530800 40.15 40.65 40.15 40.25 0.10 0.25% 40.25 1 40.30 3 12.82
2023-09-01 2612 272000 183 10994900 40.20 40.65 40.10 40.35 0.10 0.25% 40.30 25 40.35 1 12.85
2023-09-04 2612 459000 317 18799250 40.25 41.30 40.25 40.70 0.35 0.87% 40.65 6 40.70 1 12.96
2023-09-05 2612 296000 230 12127100 40.85 41.45 40.55 40.80 0.10 0.25% 40.80 1 40.85 4 12.99
2023-09-06 2612 834000 390 33851500 40.80 41.00 40.20 40.35 0.45 -1.1% 40.35 1 40.40 8 12.85
2023-09-07 2612 587000 327 23659150 40.35 40.75 39.95 40.00 0.35 -0.87% 40.00 25 40.05 5 12.74
2023-09-08 2612 1209000 837 49630100 40.75 41.70 40.30 40.30 0.30 0.75% 40.30 24 40.45 11 12.83
2023-09-11 2612 425000 307 17129000 40.75 41.00 40.00 40.00 0.30 -0.74% 40.00 79 40.20 1 12.74
2023-09-12 2612 201000 135 8081150 40.40 40.60 40.00 40.10 0.10 0.25% 40.10 2 40.20 4 12.77
2023-09-13 2612 345000 234 13898800 40.10 40.70 39.90 40.50 0.40 1% 40.50 3 40.55 1 12.90
2023-09-14 2612 2155000 1392 91419550 42.30 42.90 41.75 42.35 1.85 4.57% 42.35 2 42.40 22 13.49
2023-09-15 2612 5856000 3716 260491800 43.15 45.50 43.00 43.80 1.45 3.42% 43.80 19 43.90 57 13.95
2023-09-18 2612 2541000 1658 112007100 44.05 44.90 43.50 43.60 0.20 -0.46% 43.60 30 43.65 4 13.89
2023-09-19 2612 4132000 2473 187131600 45.55 46.15 44.20 44.70 1.10 2.52% 44.65 11 44.70 14 14.24
2023-09-20 2612 8019000 4870 372737750 45.95 48.30 44.70 45.10 0.40 0.89% 45.10 1 45.15 6 14.36
2023-09-21 2612 8702000 5262 399974350 45.75 47.50 44.80 45.85 0.75 1.66% 45.75 5 45.85 24 14.60
2023-09-22 2612 2334000 1383 104489350 45.60 45.60 44.20 44.60 1.25 -2.73% 44.60 13 44.65 12 14.20
2023-09-25 2612 1284000 847 56690800 45.20 45.20 43.75 44.45 0.15 -0.34% 44.45 5 44.50 15 14.16
2023-09-26 2612 698000 489 30876650 44.80 44.80 43.80 43.80 0.65 -1.46% 43.80 9 44.00 1 13.95
2023-09-27 2612 2911000 1814 130794500 44.75 45.75 44.25 44.45 0.65 1.48% 44.45 22 44.55 1 14.16
2023-09-28 2612 1531000 981 69047450 45.50 45.75 44.55 45.00 0.55 1.24% 45.00 18 45.05 4 14.33
2023-10-02 2612 1237000 824 54107800 45.00 45.10 43.20 43.35 1.65 -3.67% 43.35 26 43.40 3 13.81
2023-10-03 2612 794000 552 34616600 43.60 44.20 43.15 43.25 0.10 -0.23% 43.20 14 43.25 43 13.77
2023-10-04 2612 983000 652 42777650 43.20 44.20 43.10 43.25 0.00 0% 43.25 2 43.30 2 13.77
2023-10-05 2612 627000 388 27284800 43.30 43.95 43.30 43.35 0.10 0.23% 43.35 5 43.40 1 13.81
2023-10-06 2612 2247000 1402 100691950 44.30 45.40 44.10 45.00 1.65 3.81% 45.00 4 45.05 22 14.33
2023-10-11 2612 1044000 673 46408400 45.80 45.80 43.90 44.05 0.95 -2.11% 44.05 20 44.10 1 14.03
2023-10-12 2612 540000 356 23696750 43.70 44.20 43.65 44.20 0.15 0.34% 44.15 2 44.20 7 14.08
2023-10-13 2612 774000 545 34157150 44.20 44.80 43.55 43.55 0.65 -1.47% 43.55 22 43.60 7 13.87
2023-10-16 2612 576000 419 24688050 43.60 43.65 42.20 42.30 1.25 -2.87% 42.25 3 42.30 19 13.47
2023-10-17 2612 469000 379 19743650 42.50 42.55 41.70 41.75 0.55 -1.3% 41.75 10 41.80 4 13.30
2023-10-18 2612 1080000 679 45904150 42.50 43.50 41.75 42.35 0.60 1.44% 42.30 1 42.35 10 13.49
2023-10-19 2612 2036000 1307 88753600 42.25 44.60 42.25 43.70 1.35 3.19% 43.65 1 43.70 1 13.92
2023-10-20 2612 1164000 703 49483250 43.35 43.35 42.05 42.75 0.95 -2.17% 42.50 1 42.75 6 13.61
2023-10-23 2612 643000 371 27314500 42.70 42.85 42.05 42.70 0.05 -0.12% 42.55 1 42.70 12 13.60
2023-10-24 2612 561000 362 23794550 42.35 42.70 42.15 42.50 0.20 -0.47% 42.40 2 42.50 1 13.54
2023-10-25 2612 464348 337 19672277 42.20 42.70 42.10 42.50 0.00 0% 42.45 2 42.50 3 13.54
2023-10-26 2612 1514000 711 63113550 41.80 42.10 41.20 41.60 0.90 -2.12% 41.55 8 41.60 1 13.25
2023-10-27 2612 581000 374 24021400 41.50 41.65 40.75 41.25 0.35 -0.84% 41.25 16 41.35 5 13.14
2023-10-30 2612 486000 333 19805150 41.05 41.05 40.35 40.70 0.55 -1.33% 40.70 10 40.75 5 12.96
2023-10-31 2612 1130000 699 44798100 40.95 41.00 39.00 39.15 1.55 -3.81% 39.10 10 39.15 8 12.47
2023-11-01 2612 562000 343 22095200 39.20 39.70 39.10 39.15 0.00 0% 39.15 1 39.20 12 12.47
2023-11-02 2612 602000 336 23783700 39.30 39.70 39.15 39.65 0.50 1.28% 39.65 2 39.70 8 12.63
2023-11-03 2612 519000 346 20846200 40.00 40.45 39.65 40.00 0.35 0.88% 40.00 6 40.10 5 12.74
2023-11-06 2612 373000 209 14910000 40.40 40.40 39.55 40.10 0.10 0.25% 40.00 8 40.10 2 12.77
2023-11-07 2612 210000 156 8364700 40.10 40.10 39.60 39.75 0.35 -0.87% 39.75 6 39.80 2 12.66
2023-11-08 2612 279000 146 11089500 39.80 39.95 39.60 39.65 0.10 -0.25% 39.65 18 39.70 2 12.63
2023-11-09 2612 338000 206 13331250 39.65 39.75 39.25 39.30 0.35 -0.88% 39.30 6 39.35 3 12.52
2023-11-10 2612 295000 195 11583600 39.25 39.45 39.05 39.30 0.00 0% 39.30 15 39.35 7 15.72
2023-11-13 2612 356000 220 14041350 39.55 40.00 39.10 39.15 0.15 -0.38% 39.15 19 39.20 7 15.66
2023-11-14 2612 496000 287 19666900 39.50 40.10 39.35 39.40 0.25 0.64% 39.40 26 39.45 3 15.76
2023-11-15 2612 491000 330 19564800 39.60 40.10 39.40 40.10 0.70 1.78% 39.95 1 40.10 8 16.04
2023-11-16 2612 526000 306 21181000 40.35 40.55 39.80 40.40 0.30 0.75% 40.40 1 40.45 48 16.16
2023-11-17 2612 392000 261 15933100 40.65 41.00 40.25 40.75 0.35 0.87% 40.70 4 40.75 1 16.30
2023-11-20 2612 182000 119 7404100 40.75 40.90 40.55 40.65 0.10 -0.25% 40.60 2 40.65 2 16.26
2023-11-21 2612 139000 107 5650450 40.90 40.90 40.55 40.60 0.05 -0.12% 40.55 14 40.60 11 16.24
2023-11-22 2612 165000 113 6666050 40.50 40.70 40.20 40.40 0.20 -0.49% 40.40 10 40.45 3 16.16
2023-11-23 2612 197000 131 7998400 40.50 41.00 40.40 40.45 0.05 0.12% 40.45 4 40.55 1 16.18
2023-11-24 2612 347000 241 14148200 40.90 41.15 40.40 40.65 0.20 0.49% 40.60 2 40.80 10 16.26
2023-11-27 2612 1964000 1150 84048000 43.00 43.65 42.00 42.20 1.55 3.81% 42.15 11 42.25 19 16.88
2023-11-28 2612 9475000 4970 427561450 43.40 46.40 43.10 43.75 1.55 3.67% 43.70 24 43.75 18 17.50
2023-11-29 2612 3051000 1733 134788050 43.85 45.30 43.20 44.95 1.20 2.74% 44.95 1 45.00 32 17.98
2023-11-30 2612 4918000 2978 231482200 46.70 47.90 46.50 47.05 2.10 4.67% 47.00 10 47.05 10 18.82
2023-12-01 2612 10421000 5488 526748900 48.45 51.70 48.20 51.70 4.65 9.88% 51.70 11381 0.00 0 20.68
2023-12-04 2612 10939000 4919 606433100 54.40 56.80 53.70 56.80 5.10 9.86% 56.80 33348 0.00 0 22.72
2023-12-05 2612 41549000 16874 2147483647 60.20 62.40 56.40 56.40 0.40 -0.7% 56.40 4 56.70 1 22.56
2023-12-06 2612 19445000 10713 1131749600 55.60 61.40 54.30 60.00 3.60 6.38% 59.90 4 60.00 4 24.00
2023-12-07 2612 8372000 4544 481806300 58.00 58.80 56.60 57.70 2.30 -3.83% 57.60 49 57.70 11 23.08
2023-12-08 2612 5672000 3200 322694400 55.10 58.20 55.10 57.40 0.30 -0.52% 57.40 21 57.50 26 22.96
2023-12-11 2612 4437000 2546 251812000 58.50 59.00 55.10 56.90 0.50 -0.87% 56.50 4 56.90 19 22.76
2023-12-12 2612 2047000 1343 116219100 56.90 57.80 56.10 56.60 0.30 -0.53% 56.50 24 56.60 1 22.64
2023-12-13 2612 6675000 3955 391091000 57.70 60.60 56.60 57.50 0.90 1.59% 57.50 27 57.60 62 23.00
2023-12-14 2612 3709000 2035 208025400 56.70 57.40 55.20 55.40 2.10 -3.65% 55.40 21 55.50 33 22.16
2023-12-15 2612 2110000 1276 117120900 56.20 56.40 54.80 55.00 0.40 -0.72% 55.00 5 55.20 19 22.00
2023-12-18 2612 4999000 2996 277660700 54.40 58.40 54.30 54.90 0.10 -0.18% 54.90 28 55.00 53 21.96
2023-12-19 2612 2586000 1617 140612000 55.40 55.90 53.30 54.50 0.40 -0.73% 54.50 16 54.60 24 21.80
2023-12-20 2612 1224000 770 66787200 54.40 55.20 53.50 54.90 0.40 0.73% 54.80 19 54.90 14 21.96
2023-12-21 2612 2954000 1764 162835600 54.90 55.90 53.90 55.30 0.40 0.73% 55.30 11 55.40 2 22.12
2023-12-22 2612 1771000 1103 96534600 55.40 55.40 53.80 54.30 1.00 -1.81% 54.30 37 54.40 15 21.72
2023-12-25 2612 2603000 1554 136022400 54.50 54.50 51.40 52.10 2.20 -4.05% 52.10 19 52.20 5 20.84
2023-12-26 2612 1805000 1079 95530100 51.10 53.60 51.10 52.80 0.70 1.34% 52.80 21 53.00 1 21.12
2023-12-27 2612 1987000 1200 104343400 53.60 53.90 51.70 52.30 0.50 -0.95% 52.30 6 52.40 3 20.92
2023-12-28 2612 1386000 837 71320500 53.10 53.20 50.80 50.90 1.40 -2.68% 50.80 54 50.90 4 20.36
2023-12-29 2612 834000 476 42509500 51.10 51.30 50.50 50.80 0.10 -0.2% 50.80 4 50.90 3 20.32