台化(1326)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　　70.50
0
0%		70.60
0.1
0.14%		70.90
0.3
0.42%		71.30
0.4
0.56%		 　73.50
2.2
3.09%		72.50
-1
-1.36%		71.20
-1.3
-1.79%		71.20
0
0%		72.40
1.2
1.69%		 　72.90
0.5
0.69%		72.60
-0.3
-0.41%		 　　　　　　　　　　　74.00
1.4
1.93%		72.20
-1.8
-2.43%		72.26
2 月72.60
0.4
0.55%		72.00
-0.6
-0.83%		71.50
-0.5
-0.69%		 　71.00
-0.5
-0.7%		71.30
0.3
0.42%		71.20
-0.1
-0.14%		70.90
-0.3
-0.42%		70.90
0
0%		 　70.90
0
0%		71.40
0.5
0.71%		71.00
-0.4
-0.56%		71.20
0.2
0.28%		71.50
0.3
0.42%		 　71.60
0.1
0.14%		71.60
0
0%		71.60
0
0%		71.90
0.3
0.42%		71.20
-0.7
-0.97%		 71.15
3 月70.50
-0.7
-0.98%		70.40
-0.1
-0.14%		70.60
0.2
0.28%		 　70.90
0.3
0.42%		70.90
0
0%		71.10
0.2
0.28%		70.20
-0.9
-1.27%		69.40
-0.8
-1.14%		 　69.10
-0.3
-0.43%		68.40
-0.7
-1.01%		68.00
-0.4
-0.58%		67.50
-0.5
-0.74%		68.50
1
1.48%		 　68.00
-0.5
-0.73%		68.10
0.1
0.15%		68.30
0.2
0.29%		69.60
1.3
1.9%		68.80
-0.8
-1.15%		 　69.40
0.6
0.87%		69.50
0.1
0.14%		69.80
0.3
0.43%		69.40
-0.4
-0.57%		69.10
-0.3
-0.43%		69.37
4 月 　　　　68.80
-0.3
-0.43%		69.40
0.6
0.87%		 　69.50
0.1
0.14%		70.00
0.5
0.72%		70.10
0.1
0.14%		70.10
0
0%		70.20
0.1
0.14%		 　69.90
-0.3
-0.43%		69.50
-0.4
-0.57%		69.20
-0.3
-0.43%		68.80
-0.4
-0.58%		69.30
0.5
0.73%		 　69.40
0.1
0.14%		68.80
-0.6
-0.86%		69.30
0.5
0.73%		69.00
-0.3
-0.43%		68.90
-0.1
-0.14%		 69.4
5 月　69.30
0.4
0.58%		68.80
-0.5
-0.72%		69.00
0.2
0.29%		69.00
0
0%		 　68.40
-0.6
-0.87%		69.40
1
1.46%		68.40
-1
-1.44%		67.90
-0.5
-0.73%		67.40
-0.5
-0.74%		 　67.80
0.4
0.59%		69.10
1.3
1.92%		69.70
0.6
0.87%		69.90
0.2
0.29%		70.30
0.4
0.57%		 　70.00
-0.3
-0.43%		70.10
0.1
0.14%		70.00
-0.1
-0.14%		69.30
-0.7
-1%		68.80
-0.5
-0.72%		 　69.40
0.6
0.87%		68.60
-0.8
-1.15%		68.40
-0.2
-0.29%		69.02
6 月68.20
-0.2
-0.29%		68.70
0.5
0.73%		 　69.10
0.4
0.58%		69.50
0.4
0.58%		69.50
0
0%		68.80
-0.7
-1.01%		69.30
0.5
0.73%		 　68.80
-0.5
-0.72%		68.60
-0.2
-0.29%		68.40
-0.2
-0.29%		68.40
0
0%		68.00
-0.4
-0.58%		 　67.80
-0.2
-0.29%		67.90
0.1
0.15%		68.10
0.2
0.29%		 　　　67.80
-0.3
-0.44%		68.10
0.3
0.44%		67.60
-0.5
-0.73%		67.60
0
0%		67.10
-0.5
-0.74%		 68.31
7 月　　67.00
-0.1
-0.15%		66.30
-0.7
-1.04%		65.60
-0.7
-1.06%		64.40
-1.2
-1.83%		63.70
-0.7
-1.09%		 　63.60
-0.1
-0.16%		64.20
0.6
0.94%		64.30
0.1
0.16%		64.10
-0.2
-0.31%		65.00
0.9
1.4%		 　　64.40
-0.6
-0.92%		64.30
-0.1
-0.16%		64.70
0.4
0.62%		64.10
-0.6
-0.93%		 　64.10
0
0%		64.10
0
0%		 65.30
1.2
1.87%		65.10
-0.2
-0.31%		 65.40
0.3
0.46%		64.72
8 月66.50
1.1
1.68%		65.40
-1.1
-1.65%		 67.00
1.6
2.45%		 　66.50
-0.5
-0.75%		65.40
-1.1
-1.65%		66.20
0.8
1.22%		65.90
-0.3
-0.45%		65.70
-0.2
-0.3%		 　64.60
-1.1
-1.67%		63.60
-1
-1.55%		62.80
-0.8
-1.26%		62.00
-0.8
-1.27%		62.10
0.1
0.16%		 　61.20
-0.9
-1.45%		60.50
-0.7
-1.14%		60.50
0
0%		60.70
0.2
0.33%		60.70
0
0%		 　60.90
0.2
0.33%		61.80
0.9
1.48%		61.80
0
0%		62.00
0.2
0.32%		63.48
9 月63.30
1.3
2.1%		 　64.40
1.1
1.74%		63.80
-0.6
-0.93%		63.00
-0.8
-1.25%		63.40
0.4
0.63%		63.50
0.1
0.16%		 　64.20
0.7
1.1%		64.70
0.5
0.78%		65.10
0.4
0.62%		66.00
0.9
1.38%		65.80
-0.2
-0.3%		 　64.30
-1.5
-2.28%		64.10
-0.2
-0.31%		64.80
0.7
1.09%		63.90
-0.9
-1.39%		64.10
0.2
0.31%		 　64.10
0
0%		63.20
-0.9
-1.4%		61.70
-1.5
-2.37%		61.50
-0.2
-0.32%		 63.71
10 月　61.40
-0.1
-0.16%		61.00
-0.4
-0.65%		60.20
-0.8
-1.31%		60.90
0.7
1.16%		61.20
0.3
0.49%		 　　　61.90
0.7
1.14%		63.00
1.1
1.78%		62.80
-0.2
-0.32%		 　63.80
1
1.59%		63.70
-0.1
-0.16%		64.80
1.1
1.73%		63.20
-1.6
-2.47%		62.00
-1.2
-1.9%		 　61.60
-0.4
-0.65%		61.60
0
0%		61.60
0
0%		60.60
-1
-1.62%		60.80
0.2
0.33%		 　60.80
0
0%		60.90
0.1
0.16%		61.91
11 月60.80
-0.1
-0.16%		61.20
0.4
0.66%		62.30
1.1
1.8%		 　63.20
0.9
1.44%		63.20
0
0%		62.80
-0.4
-0.63%		62.80
0
0%		62.60
-0.2
-0.32%		 　62.50
-0.1
-0.16%		62.60
0.1
0.16%		64.00
1.4
2.24%		65.00
1
1.56%		64.20
-0.8
-1.23%		 　63.80
-0.4
-0.62%		65.00
1.2
1.88%		64.50
-0.5
-0.77%		63.70
-0.8
-1.24%		64.00
0.3
0.47%		 　63.30
-0.7
-1.09%		64.50
1.2
1.9%		64.30
-0.2
-0.31%		64.20
-0.1
-0.16%		 63.38
12 月64.00
-0.2
-0.31%		 　63.70
-0.3
-0.47%		64.00
0.3
0.47%		63.40
-0.6
-0.94%		63.30
-0.1
-0.16%		63.30
0
0%		 　63.40
0.1
0.16%		63.00
-0.4
-0.63%		62.60
-0.4
-0.63%		63.50
0.9
1.44%		63.70
0.2
0.31%		 　63.50
-0.2
-0.31%		62.80
-0.7
-1.1%		63.00
0.2
0.32%		62.90
-0.1
-0.16%		61.40
-1.5
-2.38%		 　61.50
0.1
0.16%		61.70
0.2
0.33%		62.60
0.9
1.46%		62.80
0.2
0.32%		62.30
-0.5
-0.8%		　　62.98

說明:最高漲幅:3.09%最低跌幅:-2.47% 最高價:74.00最低價:60.20平均價:66.49,灰色底表示週末,漲125天(69.5)元,跌148天(-77.7)元,平盤28天
3%=2,2%=22,1%=48,0%=81,-0%=15,-1%=57,-2%=76,

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 1326 2696000 1441 188584700 69.90 71.10 69.20 70.50 0.00 0% 70.40 3 70.50 113 22.38
2023-01-04 1326 2049000 896 144332600 70.10 71.00 69.80 70.60 0.10 0.14% 70.60 3 70.70 29 22.41
2023-01-05 1326 1749000 872 124165200 70.60 71.30 70.60 70.90 0.30 0.42% 70.90 1 71.00 24 22.51
2023-01-06 1326 1750000 890 124785000 71.20 71.60 70.90 71.30 0.40 0.56% 71.30 2 71.40 42 22.63
2023-01-09 1326 5146000 2552 374801400 72.60 73.50 72.00 73.50 2.20 3.09% 73.20 2 73.50 76 23.33
2023-01-10 1326 2797000 1301 202651200 73.10 73.10 72.10 72.50 1.00 -1.36% 72.40 65 72.50 250 23.02
2023-01-11 1326 2890000 1213 206493600 71.90 72.00 71.20 71.20 1.30 -1.79% 71.20 188 71.30 1 22.60
2023-01-12 1326 2265000 1168 161898100 71.60 72.00 71.20 71.20 0.00 0% 71.20 68 71.40 2 22.60
2023-01-13 1326 2309000 1300 166863900 72.00 72.50 71.80 72.40 1.20 1.69% 72.30 10 72.40 39 22.98
2023-01-16 1326 3369000 1676 245826700 73.00 73.40 72.40 72.90 0.50 0.69% 72.80 5 72.90 73 23.14
2023-01-17 1326 3161000 1459 229291900 72.70 73.00 72.00 72.60 0.30 -0.41% 72.50 1 72.60 27 23.05
2023-01-30 1326 8216676 4406 605146270 74.00 74.20 72.70 74.00 1.40 1.93% 73.90 15 74.00 46 23.49
2023-01-31 1326 6035048 3725 439528918 73.80 74.00 72.20 72.20 1.80 -2.43% 72.20 154 72.50 16 22.92
2023-02-01 1326 2165000 869 156986500 72.30 72.80 72.20 72.60 0.40 0.55% 72.50 15 72.60 1 23.05
2023-02-02 1326 3375198 2198 242779791 72.60 72.60 71.60 72.00 0.60 -0.83% 72.00 83 72.10 9 22.86
2023-02-03 1326 1836000 1079 131220400 71.60 71.90 71.20 71.50 0.50 -0.69% 71.50 16 71.60 33 22.70
2023-02-06 1326 2522000 1316 179466600 71.40 71.50 71.00 71.00 0.50 -0.7% 71.00 18 71.20 1 22.54
2023-02-07 1326 2175000 1049 155225700 71.00 71.80 71.00 71.30 0.30 0.42% 71.30 141 71.50 22 22.63
2023-02-08 1326 2023330 1385 144053405 71.20 71.50 71.00 71.20 0.10 -0.14% 71.20 19 71.40 32 22.60
2023-02-09 1326 2169000 1142 154112000 70.70 71.30 70.60 70.90 0.30 -0.42% 70.90 75 71.00 4 22.51
2023-02-10 1326 2305086 1403 162951199 70.60 71.10 70.30 70.90 0.00 0% 70.80 27 70.90 38 22.51
2023-02-13 1326 1824000 822 129135700 70.90 71.10 70.40 70.90 0.00 0% 70.90 75 71.00 27 22.51
2023-02-14 1326 1699000 804 121543000 71.60 71.90 71.00 71.40 0.50 0.71% 71.40 90 71.50 30 22.67
2023-02-15 1326 2307000 1255 164174700 71.80 71.80 70.90 71.00 0.40 -0.56% 70.90 73 71.00 111 22.54
2023-02-16 1326 1536000 675 109487200 71.10 71.60 71.00 71.20 0.20 0.28% 71.20 53 71.30 5 22.60
2023-02-17 1326 986000 497 70386800 71.20 71.50 71.00 71.50 0.30 0.42% 71.40 29 71.50 34 22.70
2023-02-20 1326 1215000 659 86833400 71.10 71.70 71.10 71.60 0.10 0.14% 71.50 21 71.60 22 22.73
2023-02-21 1326 1090000 540 77973000 71.50 71.70 71.20 71.60 0.00 0% 71.60 6 71.70 149 22.73
2023-02-22 1326 1768000 920 125920200 71.30 71.60 71.00 71.60 0.00 0% 71.50 7 71.60 220 22.73
2023-02-23 1326 2705000 1226 194272300 71.60 72.20 71.20 71.90 0.30 0.42% 71.80 109 71.90 12 22.83
2023-02-24 1326 3326307 1136 237463841 72.10 72.10 71.20 71.20 0.70 -0.97% 71.20 403 71.30 4 22.60
2023-03-01 1326 3279000 1761 231506200 70.60 71.00 70.40 70.50 0.70 -0.98% 70.50 85 70.60 5 22.38
2023-03-02 1326 2018000 1053 142004500 70.90 70.90 70.10 70.40 0.10 -0.14% 70.40 81 70.60 24 22.35
2023-03-03 1326 1235553 957 87192610 70.60 70.80 70.40 70.60 0.20 0.28% 70.50 118 70.60 19 22.41
2023-03-06 1326 3636000 1584 257101300 70.50 71.20 70.20 70.90 0.30 0.42% 70.80 3 70.90 50 56.27
2023-03-07 1326 1717000 871 121564900 70.90 71.00 70.50 70.90 0.00 0% 70.80 28 70.90 1 56.27
2023-03-08 1326 2298000 1264 162803600 70.60 71.10 70.50 71.10 0.20 0.28% 71.00 26 71.10 73 56.43
2023-03-09 1326 2782000 1556 195750400 71.00 71.00 70.20 70.20 0.90 -1.27% 70.20 579 70.30 4 55.71
2023-03-10 1326 4921000 2757 342072100 70.00 70.00 69.20 69.40 0.80 -1.14% 69.40 41 69.50 127 55.08
2023-03-13 1326 2812000 1400 193945600 69.20 69.30 68.60 69.10 0.30 -0.43% 69.10 20 69.20 67 54.84
2023-03-14 1326 3479000 1959 238261000 68.60 69.00 68.30 68.40 0.70 -1.01% 68.40 122 68.60 27 54.29
2023-03-15 1326 2514000 1569 171804800 68.50 68.70 68.00 68.00 0.40 -0.58% 68.00 334 68.10 13 53.97
2023-03-16 1326 4381000 2379 295198800 67.50 68.00 67.10 67.50 0.50 -0.74% 67.40 9 67.50 105 53.57
2023-03-17 1326 6012000 1578 410980800 67.60 69.20 67.30 68.50 1.00 1.48% 68.50 40 68.60 157 54.37
2023-03-20 1326 1763000 971 120036900 68.50 68.50 67.80 68.00 0.50 -0.73% 68.00 4 68.10 5 53.97
2023-03-21 1326 1678000 1105 114355300 68.20 68.60 68.00 68.10 0.10 0.15% 68.00 365 68.20 24 54.05
2023-03-22 1326 2340000 1285 160290000 68.50 68.90 68.20 68.30 0.20 0.29% 68.30 43 68.40 10 54.21
2023-03-23 1326 3038000 1548 210413100 68.90 69.70 68.50 69.60 1.30 1.9% 69.50 1 69.60 24 55.24
2023-03-24 1326 2232000 1161 153633400 69.60 69.60 68.60 68.80 0.80 -1.15% 68.80 93 68.90 21 54.60
2023-03-27 1326 1584000 805 109490500 68.80 69.50 68.70 69.40 0.60 0.87% 69.20 2 69.40 109 55.08
2023-03-28 1326 1749000 794 121279900 69.40 69.60 69.00 69.50 0.10 0.14% 69.30 20 69.50 95 55.16
2023-03-29 1326 2471000 1111 171947000 69.50 69.90 69.40 69.80 0.30 0.43% 69.70 12 69.80 43 55.40
2023-03-30 1326 2331000 1268 161386900 69.90 69.90 68.90 69.40 0.40 -0.57% 69.20 24 69.40 30 55.08
2023-03-31 1326 2438000 1011 169028700 69.40 69.80 69.00 69.10 0.30 -0.43% 69.10 85 69.20 29 54.84
2023-04-06 1326 1786000 1043 123074300 69.50 69.50 68.50 68.80 0.30 -0.43% 68.80 43 68.90 7 54.60
2023-04-07 1326 1135000 670 78517300 68.90 69.40 68.80 69.40 0.60 0.87% 69.30 1 69.40 100 55.08
2023-04-10 1326 1425000 725 98758300 69.50 69.80 69.00 69.50 0.10 0.14% 69.30 23 69.50 57 55.16
2023-04-11 1326 2312000 1246 161472900 69.50 70.00 69.20 70.00 0.50 0.72% 69.90 1 70.00 191 55.56
2023-04-12 1326 2353000 1098 164783900 70.00 70.20 69.70 70.10 0.10 0.14% 70.10 3 70.20 53 55.63
2023-04-13 1326 1704058 1237 119282030 70.30 70.30 69.80 70.10 0.00 0% 70.00 4 70.10 33 55.63
2023-04-14 1326 2023000 1049 141824600 70.20 70.30 69.80 70.20 0.10 0.14% 70.10 20 70.20 45 55.71
2023-04-17 1326 1968000 1058 137229700 70.20 70.20 69.40 69.90 0.30 -0.43% 69.80 39 69.90 45 55.48
2023-04-18 1326 1662000 814 115342300 69.70 69.90 69.10 69.50 0.40 -0.57% 69.30 4 69.50 62 55.16
2023-04-19 1326 2183000 1477 151284800 69.70 69.80 68.90 69.20 0.30 -0.43% 69.00 10 69.20 2 54.92
2023-04-20 1326 1460000 787 100290200 68.80 68.90 68.50 68.80 0.40 -0.58% 68.70 32 68.80 3 54.60
2023-04-21 1326 1842625 1175 127230600 68.70 69.30 68.70 69.30 0.50 0.73% 69.20 22 69.30 56 55.00
2023-04-24 1326 1456000 675 100858100 69.30 69.60 68.60 69.40 0.10 0.14% 69.30 11 69.40 34 55.08
2023-04-25 1326 1949000 954 134204600 69.40 69.60 68.50 68.80 0.60 -0.86% 68.70 25 68.80 12 54.60
2023-04-26 1326 2928000 1274 202457900 68.80 69.40 68.70 69.30 0.50 0.73% 69.30 8 69.40 121 55.00
2023-04-27 1326 1855000 988 127887600 69.00 69.30 68.60 69.00 0.30 -0.43% 68.90 9 69.00 11 54.76
2023-04-28 1326 1626000 754 112198500 69.20 69.30 68.90 68.90 0.10 -0.14% 68.90 54 69.00 20 54.68
2023-05-02 1326 1921000 1084 132685100 68.90 69.30 68.80 69.30 0.40 0.58% 69.20 4 69.30 95 55.00
2023-05-03 1326 1238000 662 85146300 69.00 69.00 68.60 68.80 0.50 -0.72% 68.70 136 68.80 31 54.60
2023-05-04 1326 1115000 425 76727000 68.60 69.00 68.60 69.00 0.20 0.29% 68.90 3 69.00 122 54.76
2023-05-05 1326 670102 617 46201269 69.20 69.20 68.70 69.00 0.00 0% 68.90 1 69.00 3 54.76
2023-05-08 1326 3377000 1349 230708800 69.20 69.30 67.20 68.40 0.60 -0.87% 68.30 45 68.40 27 760.00
2023-05-09 1326 2171000 889 149878100 68.50 69.40 68.50 69.40 1.00 1.46% 69.30 1 69.40 233 771.11
2023-05-10 1326 2722000 1461 185852800 69.00 69.00 68.00 68.40 1.00 -1.44% 68.20 57 68.40 75 760.00
2023-05-11 1326 1388000 686 94402300 68.40 68.40 67.80 67.90 0.50 -0.73% 67.80 210 67.90 89 754.44
2023-05-12 1326 2068000 1149 139480900 67.80 67.90 67.30 67.40 0.50 -0.74% 67.40 219 67.50 4 748.89
2023-05-15 1326 1370927 1040 92493855 67.20 67.90 67.00 67.80 0.40 0.59% 67.80 3 67.90 51 753.33
2023-05-16 1326 2982000 1577 204938800 68.20 69.10 67.80 69.10 1.30 1.92% 69.00 1 69.10 114 767.78
2023-05-17 1326 5603042 3618 389455978 69.00 69.80 68.60 69.70 0.60 0.87% 69.50 144 69.70 101 774.44
2023-05-18 1326 3467000 1563 241371200 69.50 69.90 69.30 69.90 0.20 0.29% 69.80 9 69.90 47 776.67
2023-05-19 1326 4919000 2369 344788900 69.90 70.30 69.70 70.30 0.40 0.57% 70.20 63 70.30 162 781.11
2023-05-22 1326 2315000 1382 162162500 70.00 70.50 69.60 70.00 0.30 -0.43% 69.80 1 70.00 244 777.78
2023-05-23 1326 3918000 1977 274658900 70.00 70.30 69.60 70.10 0.10 0.14% 70.00 394 70.10 13 778.89
2023-05-24 1326 2035000 1123 141892500 70.00 70.00 69.50 70.00 0.10 -0.14% 69.90 2 70.00 98 777.78
2023-05-25 1326 2213000 762 153830500 69.40 69.80 69.30 69.30 0.70 -1% 69.30 48 69.40 2 770.00
2023-05-26 1326 1876000 955 128921000 68.60 69.10 68.20 68.80 0.50 -0.72% 68.80 30 68.90 29 764.44
2023-05-29 1326 2361000 1050 163730400 69.30 69.50 69.00 69.40 0.60 0.87% 69.30 197 69.40 18 771.11
2023-05-30 1326 4245000 2504 292231500 69.50 69.50 68.60 68.60 0.80 -1.15% 68.60 5 68.90 17 762.22
2023-05-31 1326 7568000 1933 518708900 68.60 69.00 68.40 68.40 0.20 -0.29% 68.40 145 68.50 1 760.00
2023-06-01 1326 1686319 1330 115256253 69.00 69.10 68.20 68.20 0.20 -0.29% 68.20 280 68.30 3 757.78
2023-06-02 1326 2464000 949 169425900 68.60 69.00 68.30 68.70 0.50 0.73% 68.60 87 68.70 4 763.33
2023-06-05 1326 1391000 773 95836300 69.00 69.10 68.70 69.10 0.40 0.58% 69.00 3 69.10 54 767.78
2023-06-06 1326 3110091 1541 215580623 69.10 69.60 69.00 69.50 0.40 0.58% 69.40 6 69.50 51 772.22
2023-06-07 1326 2136000 987 148348800 69.70 69.70 69.20 69.50 0.00 0% 69.40 21 69.50 100 772.22
2023-06-08 1326 1428000 966 98377800 69.40 69.40 68.70 68.80 0.70 -1.01% 68.80 6 68.90 19 764.44
2023-06-09 1326 2586000 1007 178640500 68.50 69.40 68.50 69.30 0.50 0.73% 69.30 16 69.40 158 770.00
2023-06-12 1326 1919000 868 132238600 69.30 69.30 68.70 68.80 0.50 -0.72% 68.80 48 68.90 25 764.44
2023-06-13 1326 4087000 1750 281223500 68.70 69.10 68.60 68.60 0.20 -0.29% 68.50 398 68.60 24 762.22
2023-06-14 1326 2079000 1066 142104500 68.30 68.60 68.10 68.40 0.00 -0.29% 68.20 8 68.40 200 760.00
2023-06-15 1326 1855000 1017 126572500 68.40 68.40 68.10 68.40 0.00 0% 68.30 2 68.40 50 760.00
2023-06-16 1326 4671677 2216 317994610 68.10 68.40 68.00 68.00 0.40 -0.58% 68.00 331 68.10 88 755.56
2023-06-19 1326 3338000 1521 226439700 67.90 68.10 67.70 67.80 0.20 -0.29% 67.70 124 67.80 15 753.33
2023-06-20 1326 1701000 879 115478400 68.00 68.10 67.70 67.90 0.10 0.15% 67.80 137 67.90 13 754.44
2023-06-21 1326 2372000 1563 161484100 67.90 68.50 67.70 68.10 0.20 0.29% 68.10 69 68.40 59 756.67
2023-06-26 1326 2614000 1157 177293100 67.80 68.10 67.70 67.80 0.30 -0.44% 67.80 108 67.90 28 753.33
2023-06-27 1326 1543000 848 104779400 67.70 68.10 67.60 68.10 0.30 0.44% 68.00 4 68.10 83 756.67
2023-06-28 1326 2506000 1438 169712100 67.80 68.00 67.60 67.60 0.50 -0.73% 67.60 325 67.80 1 751.11
2023-06-29 1326 3859000 2190 261090100 68.20 68.30 67.10 67.60 0.00 0% 67.50 126 67.60 112 751.11
2023-06-30 1326 4484000 2370 301484200 67.20 67.50 67.10 67.10 0.50 -0.74% 67.10 83 67.20 330 745.56
2023-07-03 1326 2873000 1589 192760400 67.20 67.50 67.00 67.00 0.10 -0.15% 67.00 190 67.10 55 744.44
2023-07-04 1326 4715000 2775 313630400 67.00 67.00 66.30 66.30 0.70 -1.04% 66.30 482 66.40 82 736.67
2023-07-05 1326 5334000 3202 351436300 66.00 66.50 65.60 65.60 0.70 -1.06% 65.60 331 65.70 2 728.89
2023-07-06 1326 8790000 5412 567208800 65.10 65.20 64.30 64.40 1.20 -1.83% 64.30 358 64.40 83 715.56
2023-07-07 1326 5544000 3022 352718400 64.10 64.20 63.20 63.70 0.70 -1.09% 63.70 10 63.80 83 707.78
2023-07-10 1326 4013000 2248 255885100 63.50 64.10 63.50 63.60 0.10 -0.16% 63.50 630 63.60 13 706.67
2023-07-11 1326 2563000 1266 164489600 64.00 64.40 63.90 64.20 0.60 0.94% 64.10 32 64.20 15 713.33
2023-07-12 1326 2444000 1286 157104200 63.90 64.50 63.90 64.30 0.10 0.16% 64.30 177 64.40 32 714.44
2023-07-13 1326 3948000 1960 254238600 64.50 65.00 64.00 64.10 0.20 -0.31% 64.10 41 64.20 69 712.22
2023-07-14 1326 4566000 1846 295948100 64.40 65.00 64.30 65.00 0.90 1.4% 64.90 44 65.00 31 722.22
2023-07-18 1326 3026000 1753 195279800 64.50 64.80 64.40 64.40 0.40 -0.92% 64.40 441 64.50 107 715.56
2023-07-19 1326 2780000 1466 179138000 64.30 64.70 64.30 64.30 0.10 -0.16% 64.30 43 64.40 39 714.44
2023-07-20 1326 2873000 1667 185164600 64.30 64.70 64.30 64.70 0.40 0.62% 64.60 42 64.70 8 718.89
2023-07-21 1326 3691000 1681 237413800 64.60 64.70 64.10 64.10 0.60 -0.93% 64.10 99 64.20 90 712.22
2023-07-24 1326 2755000 1226 176998800 64.70 64.70 64.10 64.10 0.00 0% 64.10 5 64.20 20 712.22
2023-07-25 1326 2140000 1052 137277000 64.30 64.30 64.10 64.10 0.00 0% 64.00 390 64.10 20 712.22
2023-07-27 1326 1608000 809 105109800 65.40 65.60 65.20 65.30 0.10 1.87% 65.30 67 65.40 40 725.56
2023-07-28 1326 1515000 936 98720100 65.00 65.60 65.00 65.10 0.20 -0.31% 65.10 131 65.20 29 723.33
2023-07-31 1326 2999000 1519 196720800 65.30 65.90 65.30 65.40 0.30 0.46% 65.40 101 65.50 18 726.67
2023-08-01 1326 3384000 2033 224996900 65.60 66.80 65.60 66.50 1.10 1.68% 66.40 53 66.50 36 738.89
2023-08-02 1326 4951000 2351 324937000 66.30 66.50 65.20 65.40 1.10 -1.65% 65.30 192 65.40 11 726.67
2023-08-04 1326 5748000 2794 383823400 65.70 67.20 65.70 67.00 1.60 2.45% 67.00 77 67.10 113 744.44
2023-08-07 1326 1935000 1015 129032000 66.90 67.30 66.50 66.50 0.50 -0.75% 66.50 143 66.60 26 0.00
2023-08-08 1326 3268000 1475 214608400 66.20 66.50 65.40 65.40 1.10 -1.65% 65.40 264 65.70 57 0.00
2023-08-09 1326 1402000 726 92601600 66.10 66.20 65.70 66.20 0.80 1.22% 66.10 2 66.20 21 0.00
2023-08-10 1326 2475000 1150 163245100 66.20 66.30 65.80 65.90 0.30 -0.45% 65.90 16 66.00 42 0.00
2023-08-11 1326 2327000 1194 153035500 65.90 66.20 65.40 65.70 0.20 -0.3% 65.70 12 65.90 1 0.00
2023-08-14 1326 3133000 1949 202807000 65.80 65.80 64.30 64.60 1.10 -1.67% 64.60 8 64.70 37 0.00
2023-08-15 1326 7014000 3440 447388400 64.60 64.60 63.30 63.60 1.00 -1.55% 63.60 22 63.70 42 0.00
2023-08-16 1326 8148000 4627 508083600 63.20 63.30 62.00 62.80 0.80 -1.26% 62.60 2 62.80 16 0.00
2023-08-17 1326 14141000 7032 859636900 61.90 62.20 59.80 62.00 0.80 -1.27% 62.00 3856 62.10 80 0.00
2023-08-18 1326 9222000 3901 569983300 61.50 62.50 60.70 62.10 0.10 0.16% 62.10 86 62.20 9 0.00
2023-08-21 1326 5194000 3184 318488700 62.10 62.10 61.00 61.20 0.90 -1.45% 61.10 25 61.20 190 0.00
2023-08-22 1326 6588000 3544 398876700 61.30 61.40 60.30 60.50 0.70 -1.14% 60.50 1 60.60 95 0.00
2023-08-23 1326 4254000 2296 257850100 60.50 61.00 60.30 60.50 0.00 0% 60.50 1713 60.70 84 0.00
2023-08-24 1326 4684000 2331 283884000 60.70 61.00 60.30 60.70 0.20 0.33% 60.70 214 60.80 50 0.00
2023-08-25 1326 4233000 1508 256908400 60.80 60.90 60.50 60.70 0.00 0% 60.70 849 60.80 51 0.00
2023-08-28 1326 1926000 1042 117100200 60.70 61.20 60.50 60.90 0.20 0.33% 60.80 19 60.90 16 0.00
2023-08-29 1326 3588000 1814 219593800 60.90 61.90 60.50 61.80 0.90 1.48% 61.70 4 61.80 184 0.00
2023-08-30 1326 3271000 1637 201585800 62.00 62.00 61.30 61.80 0.00 0% 61.80 54 61.90 71 0.00
2023-08-31 1326 8983000 2500 555888100 61.90 62.20 61.20 62.00 0.20 0.32% 62.00 2327 62.10 101 0.00
2023-09-01 1326 5086000 2895 319401400 61.90 63.40 61.70 63.30 1.30 2.1% 63.20 11 63.30 85 0.00
2023-09-04 1326 3274000 1610 210221300 63.10 64.60 63.10 64.40 1.10 1.74% 64.40 7 64.50 157 0.00
2023-09-05 1326 1351000 819 86210000 64.00 64.30 63.60 63.80 0.60 -0.93% 63.80 3 63.90 24 0.00
2023-09-06 1326 3470675 2067 219882105 63.60 63.80 63.00 63.00 0.80 -1.25% 63.00 227 63.10 7 0.00
2023-09-07 1326 3136000 1501 198496100 63.00 63.60 62.90 63.40 0.40 0.63% 63.30 2 63.40 64 0.00
2023-09-08 1326 2047000 1054 129957900 63.90 63.90 63.10 63.50 0.10 0.16% 63.40 18 63.50 28 0.00
2023-09-11 1326 2878000 1460 184540900 63.90 64.40 63.70 64.20 0.70 1.1% 64.10 11 64.20 17 0.00
2023-09-12 1326 2402000 1121 155212500 64.50 64.90 64.20 64.70 0.50 0.78% 64.60 115 64.70 19 0.00
2023-09-13 1326 2391000 1488 155488600 64.90 65.30 64.70 65.10 0.40 0.62% 65.00 18 65.10 6 0.00
2023-09-14 1326 7349000 3269 482121200 65.60 66.10 64.80 66.00 0.90 1.38% 65.90 5 66.00 114 0.00
2023-09-15 1326 8059000 2834 529415000 66.00 66.10 65.20 65.80 0.20 -0.3% 65.70 23 65.80 71 0.00
2023-09-18 1326 3538000 2028 228329200 65.20 65.70 64.00 64.30 1.50 -2.28% 64.20 40 64.30 71 0.00
2023-09-19 1326 3489000 1474 222947800 64.20 64.20 63.40 64.10 0.20 -0.31% 64.00 42 64.10 15 0.00
2023-09-20 1326 3838000 1864 249397800 64.00 65.40 64.00 64.80 0.70 1.09% 64.80 102 64.90 4 0.00
2023-09-21 1326 4478000 3077 287545600 64.40 64.80 63.90 63.90 0.90 -1.39% 63.90 1 64.00 2 0.00
2023-09-22 1326 1860000 861 119091000 63.90 64.20 63.60 64.10 0.20 0.31% 64.00 3 64.10 22 0.00
2023-09-25 1326 999000 484 64116100 64.30 64.50 63.90 64.10 0.00 0% 64.10 42 64.20 77 0.00
2023-09-26 1326 3090000 1603 196025800 63.60 64.00 63.10 63.20 0.90 -1.4% 63.20 228 63.30 35 0.00
2023-09-27 1326 5824000 3506 361253300 62.90 62.90 61.60 61.70 1.50 -2.37% 61.70 22 61.80 13 0.00
2023-09-28 1326 3996000 2523 245890500 62.10 62.30 61.10 61.50 0.20 -0.32% 61.50 16 61.60 123 0.00
2023-10-02 1326 2638000 1584 162276200 62.20 62.20 61.20 61.40 0.10 -0.16% 61.40 45 61.50 24 0.00
2023-10-03 1326 2822000 1747 172579700 61.00 61.70 61.00 61.00 0.40 -0.65% 61.00 564 61.10 97 0.00
2023-10-04 1326 5477000 3265 330253800 60.50 60.60 60.20 60.20 0.80 -1.31% 60.20 478 60.30 36 0.00
2023-10-05 1326 2927000 1350 178176500 60.40 61.20 60.30 60.90 0.70 1.16% 60.90 50 61.00 47 0.00
2023-10-06 1326 1864000 964 113700500 61.20 61.20 60.60 61.20 0.30 0.49% 61.10 2 61.20 150 0.00
2023-10-11 1326 4851000 2751 298965100 62.10 62.10 61.20 61.90 0.70 1.14% 61.80 58 61.90 10 0.00
2023-10-12 1326 4559000 2145 285728600 62.30 63.00 62.00 63.00 1.10 1.78% 62.80 39 63.00 28 0.00
2023-10-13 1326 3358000 1916 209925600 62.60 62.80 62.30 62.80 0.20 -0.32% 62.70 28 62.80 105 0.00
2023-10-16 1326 4484000 2354 284977700 63.10 63.90 62.50 63.80 1.00 1.59% 63.60 2 63.80 141 0.00
2023-10-17 1326 3172000 1867 202274800 64.10 64.20 63.50 63.70 0.10 -0.16% 63.60 83 63.70 13 0.00
2023-10-18 1326 14245038 4117 913614793 64.20 64.80 62.80 64.80 1.10 1.73% 64.80 110 64.90 76 0.00
2023-10-19 1326 4257000 2595 270036300 63.80 64.40 62.80 63.20 1.60 -2.47% 63.10 113 63.20 9 0.00
2023-10-20 1326 4240000 1740 263535200 62.50 62.80 61.60 62.00 1.20 -1.9% 62.00 101 62.10 33 0.00
2023-10-23 1326 2349000 1307 145087500 62.00 62.40 61.50 61.60 0.40 -0.65% 61.50 353 61.60 3 0.00
2023-10-24 1326 2087000 1063 128607300 61.60 62.00 61.40 61.60 0.00 0% 61.60 12 61.70 2 0.00
2023-10-25 1326 2418161 1496 149146040 61.90 62.10 61.40 61.60 0.00 0% 61.50 64 61.60 15 0.00
2023-10-26 1326 4491000 2326 273049900 61.20 61.30 60.60 60.60 1.00 -1.62% 60.60 376 60.70 42 0.00
2023-10-27 1326 1938052 1405 118002362 60.90 61.10 60.70 60.80 0.20 0.33% 60.80 48 60.90 17 0.00
2023-10-30 1326 2609000 1526 158575600 61.00 61.30 60.60 60.80 0.00 0% 60.70 16 60.80 216 0.00
2023-10-31 1326 3488000 1454 212864800 60.80 61.50 60.80 60.90 0.10 0.16% 60.90 102 61.00 56 0.00
2023-11-01 1326 2255000 1176 137355300 61.00 61.10 60.80 60.80 0.10 -0.16% 60.80 134 61.00 16 0.00
2023-11-02 1326 2576000 1370 158070900 61.50 61.70 61.20 61.20 0.40 0.66% 61.20 102 61.30 23 0.00
2023-11-03 1326 3577000 1579 221808400 61.40 62.30 61.40 62.30 1.10 1.8% 62.20 13 62.30 68 0.00
2023-11-06 1326 4820000 1758 303280000 63.00 63.20 62.50 63.20 0.90 1.44% 63.10 39 63.20 307 395.00
2023-11-07 1326 2541000 1023 160162200 63.20 63.20 62.70 63.20 0.00 0% 63.00 3 63.20 168 395.00
2023-11-08 1326 2674000 1120 167545200 63.00 63.00 62.30 62.80 0.40 -0.63% 62.70 80 62.80 78 392.50
2023-11-09 1326 2254000 761 141650700 62.50 63.10 62.40 62.80 0.00 0% 62.80 85 63.00 77 392.50
2023-11-10 1326 1075000 493 67323100 62.50 62.80 62.40 62.60 0.20 -0.32% 62.60 6 62.70 15 391.25
2023-11-13 1326 1855000 774 115860400 62.80 63.00 62.20 62.50 0.10 -0.16% 62.40 7 62.50 122 390.62
2023-11-14 1326 2199000 894 137645700 62.90 62.90 62.40 62.60 0.10 0.16% 62.60 19 62.70 226 391.25
2023-11-15 1326 7854000 3571 500159700 63.30 64.00 63.00 64.00 1.40 2.24% 63.90 75 64.00 138 400.00
2023-11-16 1326 7205000 2999 465295300 64.50 65.00 64.00 65.00 1.00 1.56% 64.80 192 65.00 378 406.25
2023-11-17 1326 3855000 1986 248457500 64.90 64.90 64.20 64.20 0.80 -1.23% 64.20 173 64.30 17 401.25
2023-11-20 1326 2456000 1204 156765800 64.70 64.70 63.50 63.80 0.40 -0.62% 63.80 61 63.90 10 398.75
2023-11-21 1326 5857000 2403 379031400 64.30 65.00 63.90 65.00 1.20 1.88% 64.90 164 65.00 544 406.25
2023-11-22 1326 2004000 1191 129389600 64.50 64.90 64.40 64.50 0.50 -0.77% 64.40 112 64.50 44 403.12
2023-11-23 1326 2622000 1357 167575900 64.10 64.20 63.70 63.70 0.80 -1.24% 63.70 115 63.80 31 398.12
2023-11-24 1326 2770000 1014 176634100 64.20 64.20 63.60 64.00 0.30 0.47% 63.90 19 64.00 30 400.00
2023-11-27 1326 2640000 1234 168164500 64.00 64.40 63.30 63.30 0.70 -1.09% 63.30 228 63.40 180 395.62
2023-11-28 1326 6218000 2597 398743800 63.90 64.50 63.20 64.50 1.20 1.9% 64.50 87 64.60 228 403.12
2023-11-29 1326 4675000 2489 301430900 64.50 64.80 64.20 64.30 0.20 -0.31% 64.30 43 64.40 15 401.88
2023-11-30 1326 6975000 1658 447998900 64.40 64.60 64.00 64.20 0.10 -0.16% 64.10 319 64.20 45 401.25
2023-12-01 1326 1611000 954 103306700 63.90 64.40 63.90 64.00 0.20 -0.31% 64.00 97 64.10 24 400.00
2023-12-04 1326 3752000 1874 239059100 64.10 64.30 63.30 63.70 0.30 -0.47% 63.60 55 63.70 48 398.12
2023-12-05 1326 4529000 1707 288125500 63.50 64.00 63.30 64.00 0.30 0.47% 64.00 69 64.10 202 400.00
2023-12-06 1326 3157000 1933 200485200 64.00 64.00 63.40 63.40 0.60 -0.94% 63.40 24 63.50 29 396.25
2023-12-07 1326 2798000 1152 177253200 63.40 63.50 63.20 63.30 0.10 -0.16% 63.20 144 63.30 51 395.62
2023-12-08 1326 3344000 1121 211682400 63.50 63.70 63.10 63.30 0.00 0% 63.20 27 63.30 27 395.62
2023-12-11 1326 1798000 751 113686300 63.30 63.40 63.00 63.40 0.10 0.16% 63.30 101 63.40 1720 396.25
2023-12-12 1326 3311000 1346 209007100 63.90 63.90 63.00 63.00 0.40 -0.63% 62.90 492 63.00 64 393.75
2023-12-13 1326 3747000 1506 235088000 63.10 63.20 62.50 62.60 0.40 -0.63% 62.50 119 62.60 1190 391.25
2023-12-14 1326 4690000 1919 297578800 63.00 63.90 62.60 63.50 0.90 1.44% 63.40 99 63.50 27 396.88
2023-12-15 1326 8611000 2217 549565600 63.90 64.10 63.50 63.70 0.20 0.31% 63.70 411 63.90 19 398.12
2023-12-18 1326 2720000 1563 172402000 63.70 64.00 63.20 63.50 0.20 -0.31% 63.50 9 63.60 174 396.88
2023-12-19 1326 2528000 1192 159090700 63.30 63.50 62.80 62.80 0.70 -1.1% 62.80 456 62.90 63 392.50
2023-12-20 1326 5854000 2432 366870400 63.00 63.20 62.40 63.00 0.20 0.32% 62.90 8 63.00 139 393.75
2023-12-21 1326 2211000 1253 138599100 62.40 62.90 62.40 62.90 0.10 -0.16% 62.80 5 62.90 159 393.12
2023-12-22 1326 7320000 4219 450818100 62.30 62.40 61.20 61.40 1.50 -2.38% 61.40 67 61.50 136 383.75
2023-12-25 1326 2519000 1370 154599700 61.30 61.70 61.00 61.50 0.10 0.16% 61.40 14 61.50 29 384.38
2023-12-26 1326 3565000 1421 220268600 61.90 62.10 61.60 61.70 0.20 0.33% 61.70 53 61.80 10 385.62
2023-12-27 1326 4842000 2049 302856400 61.90 62.80 61.70 62.60 0.90 1.46% 62.50 83 62.60 38 391.25
2023-12-28 1326 3890000 2090 243557300 62.50 62.90 62.20 62.80 0.20 0.32% 62.70 2 62.80 29 392.50
2023-12-29 1326 3355000 1148 209752100 62.80 63.00 62.30 62.30 0.50 -0.8% 62.30 63 62.50 68 389.38