台肥(1722)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　　53.30
0
0%		53.30
0
0%		53.10
-0.2
-0.38%		53.30
0.2
0.38%		 　53.60
0.3
0.56%		53.40
-0.2
-0.37%		53.30
-0.1
-0.19%		53.60
0.3
0.56%		54.00
0.4
0.75%		 　54.60
0.6
1.11%		54.30
-0.3
-0.55%		 　　　　　　　　　　　54.60
0.3
0.55%		55.80
1.2
2.2%		53.94
2 月55.60
-0.2
-0.36%		56.60
1
1.8%		57.10
0.5
0.88%		 　56.70
-0.4
-0.7%		56.80
0.1
0.18%		56.60
-0.2
-0.35%		56.20
-0.4
-0.71%		55.80
-0.4
-0.71%		 　55.70
-0.1
-0.18%		56.00
0.3
0.54%		56.10
0.1
0.18%		56.10
0
0%		56.40
0.3
0.53%		 　57.50
1.1
1.95%		57.50
0
0%		57.10
-0.4
-0.7%		57.80
0.7
1.23%		57.50
-0.3
-0.52%		 56.79
3 月57.30
-0.2
-0.35%		57.60
0.3
0.52%		57.90
0.3
0.52%		 　57.90
0
0%		58.50
0.6
1.04%		57.80
-0.7
-1.2%		57.30
-0.5
-0.87%		56.20
-1.1
-1.92%		 　56.10
-0.1
-0.18%		56.50
0.4
0.71%		56.20
-0.3
-0.53%		55.80
-0.4
-0.71%		55.90
0.1
0.18%		 　55.80
-0.1
-0.18%		56.40
0.6
1.08%		56.60
0.2
0.35%		56.40
-0.2
-0.35%		56.40
0
0%		 　56.60
0.2
0.35%		56.50
-0.1
-0.18%		56.30
-0.2
-0.35%		56.00
-0.3
-0.53%		56.00
0
0%		56.68
4 月 　　　　56.20
0.2
0.36%		56.20
0
0%		 　56.80
0.6
1.07%		57.50
0.7
1.23%		57.20
-0.3
-0.52%		57.70
0.5
0.87%		57.70
0
0%		 　57.50
-0.2
-0.35%		57.40
-0.1
-0.17%		57.00
-0.4
-0.7%		57.10
0.1
0.18%		57.40
0.3
0.53%		 　57.70
0.3
0.52%		57.90
0.2
0.35%		58.70
0.8
1.38%		58.50
-0.2
-0.34%		59.10
0.6
1.03%		 57.68
5 月　59.50
0.4
0.68%		59.20
-0.3
-0.5%		59.10
-0.1
-0.17%		59.20
0.1
0.17%		 　60.80
1.6
2.7%		61.00
0.2
0.33%		61.00
0
0%		60.10
-0.9
-1.48%		59.60
-0.5
-0.83%		 　59.50
-0.1
-0.17%		59.80
0.3
0.5%		59.50
-0.3
-0.5%		59.50
0
0%		60.00
0.5
0.84%		 　60.30
0.3
0.5%		60.50
0.2
0.33%		60.50
0
0%		59.80
-0.7
-1.16%		59.10
-0.7
-1.17%		 　59.90
0.8
1.35%		60.00
0.1
0.17%		60.60
0.6
1%		59.96
6 月60.40
-0.2
-0.33%		60.70
0.3
0.5%		 　60.50
-0.2
-0.33%		60.40
-0.1
-0.17%		61.50
1.1
1.82%		62.00
0.5
0.81%		62.10
0.1
0.16%		 　62.10
0
0%		62.20
0.1
0.16%		62.20
0
0%		62.20
0
0%		61.80
-0.4
-0.64%		 　61.80
0
0%		61.40
-0.4
-0.65%		61.40
0
0%		 　　　61.30
-0.1
-0.16%		61.00
-0.3
-0.49%		61.00
0
0%		60.80
-0.2
-0.33%		60.50
-0.3
-0.49%		 61.35
7 月　　60.70
0.2
0.33%		61.00
0.3
0.49%		60.90
-0.1
-0.16%		60.30
-0.6
-0.99%		60.20
-0.1
-0.17%		 　60.00
-0.2
-0.33%		62.10
2.1
3.5%		61.40
-0.7
-1.13%		62.70
1.3
2.12%		64.10
1.4
2.23%		 　　63.10
-1
-1.56%		63.20
0.1
0.16%		63.60
0.4
0.63%		64.50
0.9
1.42%		 　64.40
-0.1
-0.16%		64.80
0.4
0.62%		 64.60
-0.2
-0.31%		64.40
-0.2
-0.31%		 64.20
-0.2
-0.31%		62.83
8 月64.40
0.2
0.31%		63.50
-0.9
-1.4%		 63.00
-0.5
-0.79%		 　63.60
0.6
0.95%		63.00
-0.6
-0.94%		63.40
0.4
0.63%		62.60
-0.8
-1.26%		62.00
-0.6
-0.96%		 　62.20
0.2
0.32%		62.70
0.5
0.8%		62.60
-0.1
-0.16%		62.70
0.1
0.16%		62.50
-0.2
-0.32%		 　62.70
0.2
0.32%		62.50
-0.2
-0.32%		63.20
0.7
1.12%		62.70
-0.5
-0.79%		59.60
-3.1
-4.94%		 　58.90
-0.7
-1.17%		59.80
0.9
1.53%		60.10
0.3
0.5%		59.60
-0.5
-0.83%		62.14
9 月60.40
0.8
1.34%		 　60.50
0.1
0.17%		60.70
0.2
0.33%		60.30
-0.4
-0.66%		60.40
0.1
0.17%		60.30
-0.1
-0.17%		 　60.10
-0.2
-0.33%		60.40
0.3
0.5%		60.00
-0.4
-0.66%		60.80
0.8
1.33%		61.00
0.2
0.33%		 　60.60
-0.4
-0.66%		60.40
-0.2
-0.33%		60.20
-0.2
-0.33%		59.50
-0.7
-1.16%		59.60
0.1
0.17%		 　60.00
0.4
0.67%		59.20
-0.8
-1.33%		59.10
-0.1
-0.17%		58.90
-0.2
-0.34%		 60
10 月　58.80
-0.1
-0.17%		58.60
-0.2
-0.34%		58.70
0.1
0.17%		59.50
0.8
1.36%		60.80
1.3
2.18%		 　　　62.50
1.7
2.8%		62.70
0.2
0.32%		62.80
0.1
0.16%		 　63.40
0.6
0.96%		62.30
-1.1
-1.74%		61.50
-0.8
-1.28%		61.00
-0.5
-0.81%		60.20
-0.8
-1.31%		 　60.50
0.3
0.5%		60.40
-0.1
-0.17%		60.50
0.1
0.17%		60.10
-0.4
-0.66%		60.40
0.3
0.5%		 　60.00
-0.4
-0.66%		59.30
-0.7
-1.17%		60.85
11 月59.60
0.3
0.51%		60.00
0.4
0.67%		60.40
0.4
0.67%		 　61.00
0.6
0.99%		60.90
-0.1
-0.16%		60.70
-0.2
-0.33%		61.00
0.3
0.49%		60.80
-0.2
-0.33%		 　60.90
0.1
0.16%		61.40
0.5
0.82%		62.10
0.7
1.14%		62.30
0.2
0.32%		62.70
0.4
0.64%		 　61.90
-0.8
-1.28%		62.00
0.1
0.16%		62.40
0.4
0.65%		62.80
0.4
0.64%		62.70
-0.1
-0.16%		 　62.70
0
0%		63.40
0.7
1.12%		64.10
0.7
1.1%		63.70
-0.4
-0.62%		 61.84
12 月63.60
-0.1
-0.16%		 　63.90
0.3
0.47%		63.80
-0.1
-0.16%		63.80
0
0%		63.40
-0.4
-0.63%		63.50
0.1
0.16%		 　64.30
0.8
1.26%		64.50
0.2
0.31%		64.60
0.1
0.16%		67.50
2.9
4.49%		68.20
0.7
1.04%		 　66.80
-1.4
-2.05%		67.10
0.3
0.45%		68.30
1.2
1.79%		66.40
-1.9
-2.78%		67.40
1
1.51%		 　66.80
-0.6
-0.89%		66.80
0
0%		66.60
-0.2
-0.3%		66.90
0.3
0.45%		67.60
0.7
1.05%		　　65.74

說明:最高漲幅:4.49%最低跌幅:-4.94% 最高價:68.30最低價:53.10平均價:60.14,灰色底表示週末,漲141天(69.7)元,跌135天(-51.8)元,平盤25天
4%=2,3%=4,2%=11,1%=75,0%=74,-0%=1,-1%=1,-2%=6,-3%=53,-4%=74,

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 1722 1164000 565 61951200 53.50 53.50 53.00 53.30 0.20 0% 53.20 102 53.40 17 17.89
2023-01-04 1722 587000 368 31380500 53.30 53.60 53.30 53.30 0.00 0% 53.30 49 53.40 6 17.89
2023-01-05 1722 1753000 1003 93212800 53.50 53.80 52.90 53.10 0.20 -0.38% 53.10 24 53.20 38 17.82
2023-01-06 1722 1282000 667 68360400 53.10 53.50 53.10 53.30 0.20 0.38% 53.20 11 53.30 51 17.89
2023-01-09 1722 1629000 961 87258600 53.60 53.70 53.30 53.60 0.30 0.56% 53.50 103 53.60 3 17.99
2023-01-10 1722 949000 584 50715100 53.60 53.60 53.30 53.40 0.20 -0.37% 53.40 15 53.50 63 17.92
2023-01-11 1722 1458000 781 77678900 53.50 53.60 53.10 53.30 0.10 -0.19% 53.20 30 53.40 73 17.89
2023-01-12 1722 1114000 581 59703600 53.50 53.80 53.40 53.60 0.30 0.56% 53.60 12 53.70 6 17.99
2023-01-13 1722 1317000 887 71214900 53.80 54.20 53.60 54.00 0.40 0.75% 54.00 17 54.10 18 18.12
2023-01-16 1722 1215000 734 66462500 54.40 55.00 54.30 54.60 0.60 1.11% 54.50 82 54.60 10 18.32
2023-01-17 1722 994000 664 54108600 54.80 54.90 54.30 54.30 0.30 -0.55% 54.30 71 54.40 50 18.22
2023-01-30 1722 1640416 1262 89824288 54.90 54.90 54.50 54.60 0.30 0.55% 54.60 15 54.70 1 18.32
2023-01-31 1722 3225000 1431 179450900 54.60 56.20 54.50 55.80 1.20 2.2% 55.60 2 55.80 41 18.72
2023-02-01 1722 2184000 1358 121305200 55.80 56.00 55.00 55.60 0.20 -0.36% 55.60 26 55.70 3 18.66
2023-02-02 1722 2677000 1722 151220200 55.80 56.80 55.60 56.60 1.00 1.8% 56.60 51 56.70 29 18.99
2023-02-03 1722 3062000 1976 174746900 56.40 57.50 56.10 57.10 0.50 0.88% 57.10 35 57.20 49 19.16
2023-02-06 1722 1657000 992 94311300 57.20 57.30 56.60 56.70 0.40 -0.7% 56.70 23 56.80 1 19.03
2023-02-07 1722 1380000 712 78481100 56.70 57.10 56.50 56.80 0.10 0.18% 56.70 66 56.80 3 19.06
2023-02-08 1722 1613000 1059 91365600 56.80 57.00 56.20 56.60 0.20 -0.35% 56.60 4 56.70 22 18.99
2023-02-09 1722 953000 582 53708400 56.30 56.70 56.20 56.20 0.40 -0.71% 56.20 124 56.30 14 18.86
2023-02-10 1722 904752 698 50644317 56.20 56.40 55.80 55.80 0.40 -0.71% 55.80 107 55.90 14 18.72
2023-02-13 1722 704000 470 39147200 55.80 55.90 55.40 55.70 0.10 -0.18% 55.60 31 55.70 23 18.69
2023-02-14 1722 700000 487 39212400 55.90 56.30 55.80 56.00 0.30 0.54% 55.90 27 56.00 3 18.79
2023-02-15 1722 1138000 643 63904000 55.70 56.40 55.70 56.10 0.10 0.18% 56.10 49 56.20 12 18.83
2023-02-16 1722 905000 478 50880600 56.30 56.40 56.10 56.10 0.00 0% 56.00 250 56.10 3 18.83
2023-02-17 1722 961000 551 54306700 56.10 56.80 56.10 56.40 0.30 0.53% 56.40 60 56.50 8 18.93
2023-02-20 1722 1367000 864 78446200 56.70 57.90 56.60 57.50 1.10 1.95% 57.50 3 57.60 6 19.30
2023-02-21 1722 1255000 791 72242100 57.70 57.80 57.30 57.50 0.00 0% 57.50 2 57.60 40 19.30
2023-02-22 1722 1446000 823 82513700 57.00 57.30 56.80 57.10 0.40 -0.7% 57.00 79 57.10 3 19.16
2023-02-23 1722 1499000 889 86599500 57.50 58.10 57.30 57.80 0.70 1.23% 57.80 48 57.90 16 19.40
2023-02-24 1722 1598000 1028 92521400 58.00 58.40 57.50 57.50 0.30 -0.52% 57.50 122 57.60 2 19.30
2023-03-01 1722 1487000 863 85118400 56.90 57.80 56.90 57.30 0.20 -0.35% 57.30 23 57.40 25 19.23
2023-03-02 1722 875000 568 50300700 57.90 57.90 57.20 57.60 0.30 0.52% 57.50 15 57.60 18 19.33
2023-03-03 1722 909321 684 52611311 58.00 58.10 57.50 57.90 0.30 0.52% 57.90 16 58.00 39 19.43
2023-03-06 1722 1092000 705 63522700 58.30 58.50 57.90 57.90 0.00 0% 57.90 26 58.00 28 19.43
2023-03-07 1722 985000 635 57381900 58.00 58.50 57.90 58.50 0.60 1.04% 58.40 11 58.50 5 19.63
2023-03-08 1722 1999000 1203 115563900 58.20 58.30 57.60 57.80 0.70 -1.2% 57.70 73 57.80 44 19.40
2023-03-09 1722 2071000 1041 118968100 57.60 57.70 57.30 57.30 0.50 -0.87% 57.30 90 57.40 22 19.23
2023-03-10 1722 2576000 1501 145564800 57.00 57.00 56.10 56.20 1.10 -1.92% 56.20 58 56.30 3 18.86
2023-03-13 1722 1184000 683 66339900 56.20 56.60 55.60 56.10 0.10 -0.18% 56.10 19 56.20 14 20.62
2023-03-14 1722 1994000 899 112427600 55.70 56.80 55.60 56.50 0.40 0.71% 56.50 13 56.60 9 20.77
2023-03-15 1722 1137000 752 64184700 56.30 56.60 56.10 56.20 0.30 -0.53% 56.20 44 56.30 10 20.66
2023-03-16 1722 1113000 691 62152700 56.20 56.20 55.60 55.80 0.40 -0.71% 55.80 29 55.90 39 20.51
2023-03-17 1722 1852000 522 103759400 56.00 56.40 55.80 55.90 0.10 0.18% 55.90 98 56.00 23 20.55
2023-03-20 1722 1145000 498 63943500 56.10 56.10 55.60 55.80 0.10 -0.18% 55.70 73 55.80 7 20.51
2023-03-21 1722 1317000 551 74290800 56.00 56.80 55.80 56.40 0.60 1.08% 56.40 5 56.50 12 20.74
2023-03-22 1722 1038000 457 58780500 56.20 56.90 56.20 56.60 0.20 0.35% 56.50 54 56.60 109 20.81
2023-03-23 1722 1045000 597 59163800 56.60 56.90 56.40 56.40 0.20 -0.35% 56.40 32 56.50 18 20.74
2023-03-24 1722 1370000 712 77315100 56.60 56.70 56.30 56.40 0.00 0% 56.30 60 56.40 18 20.74
2023-03-27 1722 1207000 382 68376900 56.60 56.90 56.40 56.60 0.20 0.35% 56.60 3 56.70 54 20.81
2023-03-28 1722 1123000 397 63448700 56.60 56.60 56.30 56.50 0.10 -0.18% 56.50 23 56.60 61 20.77
2023-03-29 1722 732000 378 41325600 56.50 56.60 56.30 56.30 0.20 -0.35% 56.30 90 56.40 36 20.70
2023-03-30 1722 1684000 691 94502200 56.40 56.60 55.90 56.00 0.30 -0.53% 56.00 55 56.10 13 20.59
2023-03-31 1722 992000 424 55672400 56.00 56.30 56.00 56.00 0.00 0% 56.00 157 56.10 55 20.59
2023-04-06 1722 1230000 625 68951000 56.00 56.40 55.70 56.20 0.20 0.36% 56.20 19 56.30 13 20.66
2023-04-07 1722 749000 364 42106700 56.20 56.40 56.10 56.20 0.00 0% 56.10 79 56.20 18 20.66
2023-04-10 1722 1072000 443 60800800 56.20 57.00 56.20 56.80 0.60 1.07% 56.70 89 56.80 27 20.88
2023-04-11 1722 1776000 708 101782700 56.80 57.50 56.80 57.50 0.70 1.23% 57.40 13 57.50 141 21.14
2023-04-12 1722 1511000 733 86587900 57.50 57.60 57.10 57.20 0.30 -0.52% 57.20 81 57.30 28 21.03
2023-04-13 1722 2800000 1125 161308400 57.20 57.90 57.10 57.70 0.50 0.87% 57.60 58 57.70 13 21.21
2023-04-14 1722 1738000 780 100311400 57.90 57.90 57.60 57.70 0.00 0% 57.70 125 57.80 181 21.21
2023-04-17 1722 1231000 638 70841800 57.70 57.70 57.40 57.50 0.20 -0.35% 57.40 50 57.50 1 21.14
2023-04-18 1722 1309000 621 75261100 57.70 57.70 57.30 57.40 0.10 -0.17% 57.40 17 57.50 19 21.10
2023-04-19 1722 2134000 938 122044000 57.50 57.60 56.90 57.00 0.40 -0.7% 57.00 7 57.10 7 20.96
2023-04-20 1722 723000 430 41260800 57.00 57.30 56.80 57.10 0.10 0.18% 57.00 226 57.10 4 20.99
2023-04-21 1722 2428000 1042 140410900 57.10 58.40 57.10 57.40 0.30 0.53% 57.30 106 57.40 33 21.10
2023-04-24 1722 1646000 712 95102000 57.50 58.10 57.20 57.70 0.30 0.52% 57.70 13 57.80 27 21.21
2023-04-25 1722 2484000 1273 144379200 58.00 58.60 57.80 57.90 0.20 0.35% 57.90 5 58.00 26 21.29
2023-04-26 1722 2963000 1475 172904400 57.90 59.00 57.70 58.70 0.80 1.38% 58.70 54 58.80 15 21.58
2023-04-27 1722 1536000 907 89925700 58.70 59.00 58.20 58.50 0.20 -0.34% 58.40 339 58.60 87 21.51
2023-04-28 1722 1731000 843 101988700 58.90 59.10 58.60 59.10 0.60 1.03% 59.00 47 59.10 49 21.73
2023-05-02 1722 1437000 764 85384200 59.10 59.60 59.00 59.50 0.40 0.68% 59.40 358 59.50 78 21.88
2023-05-03 1722 1197000 718 70930500 59.30 59.60 59.00 59.20 0.30 -0.5% 59.10 64 59.20 4 21.76
2023-05-04 1722 1503000 815 88337200 59.00 59.10 58.50 59.10 0.10 -0.17% 59.00 11 59.10 6 21.73
2023-05-05 1722 1354000 557 80067100 59.10 59.30 58.80 59.20 0.10 0.17% 59.10 34 59.20 22 21.76
2023-05-08 1722 4173000 1685 252705800 60.00 61.00 60.00 60.80 1.60 2.7% 60.80 26 60.90 55 22.35
2023-05-09 1722 2800000 1227 170566700 60.50 61.30 60.40 61.00 0.20 0.33% 61.00 96 61.10 89 22.43
2023-05-10 1722 1832000 1086 111754900 61.40 61.40 60.70 61.00 0.00 0% 60.90 26 61.00 9 22.43
2023-05-11 1722 2283000 1037 137113600 61.00 61.00 59.50 60.10 0.90 -1.48% 60.00 29 60.10 32 22.10
2023-05-12 1722 1150000 524 68531400 59.90 60.00 59.40 59.60 0.50 -0.83% 59.50 198 59.60 11 21.91
2023-05-15 1722 1026574 730 60782882 59.30 59.60 58.80 59.50 0.10 -0.17% 59.40 58 59.50 29 24.29
2023-05-16 1722 882000 567 52740200 59.70 60.00 59.50 59.80 0.30 0.5% 59.80 202 59.90 66 24.41
2023-05-17 1722 1541400 1467 91688993 60.00 60.00 59.20 59.50 0.30 -0.5% 59.50 46 59.60 3 24.29
2023-05-18 1722 1255000 761 74767100 59.50 59.70 59.40 59.50 0.00 0% 59.50 37 59.60 36 24.29
2023-05-19 1722 1074000 664 64350900 59.90 60.10 59.60 60.00 0.50 0.84% 59.90 95 60.00 1 24.49
2023-05-22 1722 1056000 479 63672100 60.10 60.60 60.00 60.30 0.30 0.5% 60.20 38 60.30 27 24.61
2023-05-23 1722 1023000 686 61919800 60.50 60.70 60.00 60.50 0.20 0.33% 60.50 11 60.60 20 24.69
2023-05-24 1722 756000 477 45612900 60.50 60.60 60.10 60.50 0.00 0% 60.40 5 60.50 17 24.69
2023-05-25 1722 1134000 571 68200800 60.40 60.60 59.80 59.80 0.70 -1.16% 59.80 52 59.90 19 24.41
2023-05-26 1722 1866000 1013 110834200 59.80 59.80 58.90 59.10 0.70 -1.17% 59.00 26 59.10 16 24.12
2023-05-29 1722 1107000 600 66028300 59.10 59.90 59.10 59.90 0.80 1.35% 59.80 3 59.90 58 24.45
2023-05-30 1722 1167000 724 69865000 59.90 60.00 59.60 60.00 0.10 0.17% 60.00 7 60.10 101 24.49
2023-05-31 1722 2453000 602 148316800 60.10 60.60 60.00 60.60 0.60 1% 60.50 36 60.60 57 24.73
2023-06-01 1722 812000 497 49030000 60.60 60.70 60.00 60.40 0.20 -0.33% 60.40 16 60.50 18 24.65
2023-06-02 1722 1065000 534 64504200 60.40 60.90 60.10 60.70 0.30 0.5% 60.60 35 60.70 2 24.78
2023-06-05 1722 922000 429 55838600 60.70 60.80 60.40 60.50 0.20 -0.33% 60.50 28 60.70 33 24.69
2023-06-06 1722 633000 334 38232600 60.40 60.60 60.20 60.40 0.10 -0.17% 60.40 136 60.50 23 24.65
2023-06-07 1722 2107000 1112 129199800 60.60 61.80 60.60 61.50 1.10 1.82% 61.50 3 61.60 11 25.10
2023-06-08 1722 1741000 907 107745500 61.50 62.20 61.50 62.00 0.50 0.81% 62.00 187 62.10 14 25.31
2023-06-09 1722 1099000 680 68247400 62.00 62.40 61.80 62.10 0.10 0.16% 62.10 217 62.20 19 25.35
2023-06-12 1722 1024000 549 63539300 62.30 62.50 61.60 62.10 0.00 0% 62.10 4 62.20 18 25.35
2023-06-13 1722 1498000 663 93011500 62.00 62.60 61.80 62.20 0.10 0.16% 62.20 1 62.30 207 25.39
2023-06-14 1722 500000 347 31062000 62.00 62.20 62.00 62.20 0.00 0% 62.10 12 62.20 36 25.39
2023-06-15 1722 800000 416 49833200 62.20 62.60 62.10 62.20 0.00 0% 62.10 126 62.30 7 25.39
2023-06-16 1722 1827995 770 113461750 62.10 62.40 61.80 61.80 0.40 -0.64% 61.80 175 62.20 20 25.22
2023-06-19 1722 1288000 521 79524500 61.80 62.00 61.50 61.80 0.00 0% 61.70 21 61.80 17 25.22
2023-06-20 1722 1244000 674 76516400 61.80 61.80 61.30 61.40 0.40 -0.65% 61.40 9 61.50 3 25.06
2023-06-21 1722 939000 626 57559900 61.30 61.60 61.10 61.40 0.00 0% 61.40 31 61.50 30 25.06
2023-06-26 1722 363000 253 22217300 61.40 61.40 61.00 61.30 0.10 -0.16% 61.20 21 61.30 14 25.02
2023-06-27 1722 870000 431 53098000 61.10 61.50 60.80 61.00 0.30 -0.49% 61.00 4 61.10 37 24.90
2023-06-28 1722 827000 403 50420800 60.90 61.30 60.80 61.00 0.00 0% 60.90 17 61.00 30 24.90
2023-06-29 1722 1176000 538 71507500 61.20 61.30 60.60 60.80 0.20 -0.33% 60.80 14 60.90 4 24.82
2023-06-30 1722 886000 441 53704800 60.70 60.90 60.40 60.50 0.30 -0.49% 60.50 108 60.60 17 24.69
2023-07-03 1722 649000 330 39410600 60.50 60.90 60.50 60.70 0.20 0.33% 60.70 2 60.80 51 24.78
2023-07-04 1722 661000 365 40219100 60.50 61.10 60.50 61.00 0.30 0.49% 60.90 78 61.00 26 24.90
2023-07-05 1722 646000 375 39338600 60.70 61.20 60.70 60.90 0.10 -0.16% 60.80 91 60.90 11 24.86
2023-07-06 1722 1463000 820 88262100 60.50 60.90 60.10 60.30 0.60 -0.99% 60.30 59 60.40 27 24.61
2023-07-07 1722 1138000 623 68164500 60.00 60.20 59.60 60.20 0.10 -0.17% 60.20 2 60.30 14 24.57
2023-07-10 1722 1174000 539 70584900 60.20 60.40 59.90 60.00 0.20 -0.33% 60.00 47 60.10 14 24.49
2023-07-11 1722 4930000 2802 307504800 61.30 63.30 61.20 62.10 2.10 3.5% 62.10 16 62.20 11 25.35
2023-07-12 1722 1352000 870 83203500 62.20 62.20 61.20 61.40 0.70 -1.13% 61.40 13 61.50 30 25.06
2023-07-13 1722 3240000 1735 202833000 61.80 63.10 61.50 62.70 1.30 2.12% 62.70 31 62.80 58 25.59
2023-07-14 1722 7656000 4699 492055800 63.70 65.70 63.70 64.10 1.40 2.23% 64.10 12 64.20 74 26.16
2023-07-18 1722 1452000 943 91881600 63.70 63.70 63.10 63.10 0.50 -1.56% 63.10 10 63.20 6 25.76
2023-07-19 1722 1863000 1109 118009500 63.10 63.90 62.90 63.20 0.10 0.16% 63.10 127 63.20 4 25.80
2023-07-20 1722 1611000 861 102248200 63.20 63.70 63.10 63.60 0.40 0.63% 63.50 70 63.60 3 25.96
2023-07-21 1722 4356000 2683 280908300 63.60 64.80 63.50 64.50 0.90 1.42% 64.50 97 64.60 74 26.33
2023-07-24 1722 2237000 1293 143963700 64.70 64.70 63.90 64.40 0.10 -0.16% 64.30 39 64.40 2 26.29
2023-07-25 1722 2634000 1263 170072200 64.40 65.00 64.20 64.80 0.40 0.62% 64.80 7 64.90 12 26.45
2023-07-27 1722 2079000 915 134456200 64.60 65.10 64.40 64.60 0.00 -0.31% 64.60 83 64.70 63 26.37
2023-07-28 1722 1377000 762 88680900 64.60 64.60 64.20 64.40 0.20 -0.31% 64.30 119 64.40 31 26.29
2023-07-31 1722 1637000 759 105301600 64.50 64.50 64.20 64.20 0.20 -0.31% 64.20 202 64.30 3 26.20
2023-08-01 1722 859000 407 55479500 64.30 65.00 64.30 64.40 0.20 0.31% 64.40 1 64.50 9 26.29
2023-08-02 1722 2523000 1251 161290800 64.40 64.70 63.20 63.50 0.90 -1.4% 63.40 13 63.50 32 25.92
2023-08-04 1722 1133000 612 71590500 63.40 63.50 63.00 63.00 0.50 -0.79% 63.00 81 63.10 5 25.71
2023-08-07 1722 1395000 612 88298700 63.10 63.60 63.10 63.60 0.60 0.95% 63.50 43 63.60 59 25.96
2023-08-08 1722 1708000 647 107890300 63.60 63.60 62.90 63.00 0.60 -0.94% 62.90 62 63.00 7 25.71
2023-08-09 1722 2814000 1314 178631500 63.50 64.00 63.20 63.40 0.40 0.63% 63.30 21 63.40 67 25.88
2023-08-10 1722 1502000 780 94249400 63.30 63.30 62.50 62.60 0.80 -1.26% 62.50 102 62.60 3 25.55
2023-08-11 1722 2894000 1015 179847700 62.60 62.80 61.80 62.00 0.60 -0.96% 61.90 81 62.00 34 25.31
2023-08-14 1722 3263000 1458 201161900 62.00 62.50 61.00 62.20 0.20 0.32% 62.20 10 62.30 13 14.43
2023-08-15 1722 1849000 952 116171300 62.60 63.20 62.40 62.70 0.50 0.8% 62.60 65 62.70 22 14.55
2023-08-16 1722 1665000 1050 104443600 62.10 63.00 62.00 62.60 0.10 -0.16% 62.60 21 62.70 18 14.52
2023-08-17 1722 1892000 1018 118440600 62.10 62.90 61.90 62.70 0.10 0.16% 62.60 46 62.70 31 14.55
2023-08-18 1722 940000 464 58776300 62.80 62.80 62.30 62.50 0.20 -0.32% 62.30 26 62.50 13 14.50
2023-08-21 1722 989000 554 61964800 62.60 63.00 62.50 62.70 0.20 0.32% 62.60 34 62.70 136 14.55
2023-08-22 1722 1058000 519 66173900 62.80 62.80 62.40 62.50 0.20 -0.32% 62.40 83 62.50 9 14.50
2023-08-23 1722 3442000 1388 217659500 62.90 64.00 62.70 63.20 0.70 1.12% 63.20 10 63.30 91 14.66
2023-08-24 1722 3660000 1393 230781400 63.90 63.90 62.30 62.70 0.50 -0.79% 62.60 110 62.70 39 14.55
2023-08-25 1722 4879000 1535 292129200 60.00 60.10 59.50 59.60 0.00 -4.94% 59.60 4 59.70 12 13.83
2023-08-28 1722 2026000 1301 119869400 59.90 59.90 58.90 58.90 0.70 -1.17% 58.90 97 59.00 4 13.67
2023-08-29 1722 1481000 838 87969200 59.10 59.90 58.80 59.80 0.90 1.53% 59.70 23 59.80 65 13.87
2023-08-30 1722 2230000 1437 134048200 60.00 60.30 59.80 60.10 0.30 0.5% 60.10 27 60.20 57 13.94
2023-08-31 1722 1673000 956 100107100 60.30 60.30 59.60 59.60 0.50 -0.83% 59.60 61 59.80 9 13.83
2023-09-01 1722 820000 551 49380400 59.60 60.50 59.60 60.40 0.80 1.34% 60.30 10 60.40 5 14.01
2023-09-04 1722 1002000 711 60530700 60.50 60.80 60.20 60.50 0.10 0.17% 60.50 1 60.60 45 14.04
2023-09-05 1722 1210000 804 73288000 60.50 60.80 60.30 60.70 0.20 0.33% 60.60 7 60.70 22 14.08
2023-09-06 1722 1327000 861 79959100 60.50 60.60 60.10 60.30 0.40 -0.66% 60.20 26 60.30 38 13.99
2023-09-07 1722 1259000 693 75741300 60.00 60.40 60.00 60.40 0.10 0.17% 60.30 2 60.40 6 14.01
2023-09-08 1722 980000 644 58913100 60.10 60.30 59.90 60.30 0.10 -0.17% 60.20 3 60.30 12 13.99
2023-09-11 1722 1324000 877 79793000 60.60 60.60 60.00 60.10 0.20 -0.33% 60.00 128 60.10 7 13.94
2023-09-12 1722 1683000 992 101637300 60.30 60.60 60.10 60.40 0.30 0.5% 60.30 15 60.40 23 14.01
2023-09-13 1722 1610000 1026 97065600 60.60 60.70 60.00 60.00 0.40 -0.66% 60.00 185 60.10 1 13.92
2023-09-14 1722 3551000 1449 215669300 60.40 61.00 60.30 60.80 0.80 1.33% 60.80 4 60.90 65 14.11
2023-09-15 1722 4725000 1106 288168500 61.10 61.30 60.70 61.00 0.20 0.33% 60.80 87 61.00 237 14.15
2023-09-18 1722 1057000 673 64151200 60.60 61.00 60.50 60.60 0.40 -0.66% 60.60 86 60.70 7 14.06
2023-09-19 1722 1332000 709 80714300 60.60 60.90 60.40 60.40 0.20 -0.33% 60.40 155 60.50 35 14.01
2023-09-20 1722 1362000 794 82088500 60.50 60.60 60.10 60.20 0.20 -0.33% 60.20 18 60.30 104 13.97
2023-09-21 1722 3089000 1565 184312200 60.10 60.10 59.30 59.50 0.70 -1.16% 59.50 41 59.60 15 13.81
2023-09-22 1722 1427000 757 84750600 59.40 59.70 59.20 59.60 0.10 0.17% 59.50 19 59.60 46 13.83
2023-09-25 1722 1792000 1106 107109100 59.60 60.10 59.30 60.00 0.40 0.67% 59.90 1 60.00 40 13.92
2023-09-26 1722 1311000 774 77744800 59.60 60.00 59.10 59.20 0.80 -1.33% 59.10 89 59.20 15 13.74
2023-09-27 1722 1010000 513 59670600 59.10 59.20 58.90 59.10 0.10 -0.17% 59.00 148 59.10 1 13.71
2023-09-28 1722 1230000 627 72487400 59.10 59.10 58.80 58.90 0.20 -0.34% 58.90 16 59.00 52 13.67
2023-10-02 1722 1598000 953 93875900 59.10 59.20 58.60 58.80 0.10 -0.17% 58.70 18 58.80 97 13.64
2023-10-03 1722 2346000 1165 136835600 58.60 58.70 58.10 58.60 0.20 -0.34% 58.50 23 58.60 56 13.60
2023-10-04 1722 2633000 1693 154384700 58.70 59.10 58.20 58.70 0.10 0.17% 58.70 27 58.80 48 13.62
2023-10-05 1722 1991000 999 117930400 59.00 59.70 58.70 59.50 0.80 1.36% 59.40 5 59.50 4 13.81
2023-10-06 1722 4609000 1980 280374600 60.10 61.50 59.70 60.80 1.30 2.18% 60.70 122 60.80 46 14.11
2023-10-11 1722 5614000 2854 347404800 61.40 62.70 61.20 62.50 1.70 2.8% 62.40 7 62.50 214 14.50
2023-10-12 1722 2816000 1466 176311300 62.90 63.00 62.00 62.70 0.20 0.32% 62.60 57 62.70 82 14.55
2023-10-13 1722 2962000 1440 186412100 62.70 63.50 62.60 62.80 0.10 0.16% 62.70 65 62.80 6 14.57
2023-10-16 1722 2644000 1404 167418500 62.90 63.80 62.80 63.40 0.60 0.96% 63.30 47 63.40 32 14.71
2023-10-17 1722 1360000 872 85236100 63.40 63.40 62.20 62.30 1.10 -1.74% 62.20 47 62.30 5 14.45
2023-10-18 1722 2490000 876 153549500 62.40 62.50 61.40 61.50 0.80 -1.28% 61.50 139 61.60 62 14.27
2023-10-19 1722 1187000 725 72480200 61.50 61.50 60.80 61.00 0.50 -0.81% 60.90 35 61.00 3 14.15
2023-10-20 1722 1269000 754 76512100 60.60 60.70 60.00 60.20 0.80 -1.31% 60.20 51 60.50 37 13.97
2023-10-23 1722 1114000 554 67367700 59.90 60.70 59.90 60.50 0.30 0.5% 60.50 82 60.60 56 14.04
2023-10-24 1722 782000 357 47264600 60.50 60.80 60.20 60.40 0.10 -0.17% 60.40 240 60.50 14 14.01
2023-10-25 1722 913438 579 55325910 60.60 60.80 60.30 60.50 0.10 0.17% 60.50 156 60.60 15 14.04
2023-10-26 1722 871000 538 52428600 60.10 60.40 60.00 60.10 0.40 -0.66% 60.10 50 60.20 7 13.94
2023-10-27 1722 558000 304 33780000 60.20 60.90 60.20 60.40 0.30 0.5% 60.30 11 60.40 41 14.01
2023-10-30 1722 852000 478 51360900 60.50 60.80 60.00 60.00 0.40 -0.66% 60.00 431 60.10 8 13.92
2023-10-31 1722 2137000 987 127613600 60.00 60.40 59.30 59.30 0.70 -1.17% 59.30 100 59.40 16 13.76
2023-11-01 1722 1088000 426 64969500 59.50 59.90 59.40 59.60 0.30 0.51% 59.60 58 59.70 31 13.83
2023-11-02 1722 910000 477 54759800 59.80 60.50 59.80 60.00 0.40 0.67% 59.90 124 60.00 1 13.92
2023-11-03 1722 1249000 654 75519100 60.40 60.60 60.20 60.40 0.40 0.67% 60.30 63 60.40 35 14.01
2023-11-06 1722 1534000 729 93845700 60.80 61.50 60.80 61.00 0.60 0.99% 61.00 52 61.20 22 14.15
2023-11-07 1722 649000 355 39620900 61.10 61.30 60.80 60.90 0.10 -0.16% 60.80 90 60.90 9 14.13
2023-11-08 1722 891000 582 54258200 61.30 61.30 60.60 60.70 0.20 -0.33% 60.70 12 60.80 53 14.08
2023-11-09 1722 1144000 730 69767100 60.80 61.20 60.60 61.00 0.30 0.49% 60.90 2 61.00 19 14.15
2023-11-10 1722 709000 472 43185200 60.90 61.20 60.60 60.80 0.20 -0.33% 60.70 2 60.80 1 14.11
2023-11-13 1722 1243000 773 75664700 61.00 61.20 60.60 60.90 0.10 0.16% 60.80 10 60.90 41 14.20
2023-11-14 1722 1611000 1121 98792100 61.10 61.60 61.00 61.40 0.50 0.82% 61.40 3 61.50 44 14.31
2023-11-15 1722 2529000 1448 156779300 61.80 62.30 61.60 62.10 0.70 1.14% 62.10 54 62.20 52 14.48
2023-11-16 1722 2159000 1245 134300900 62.40 62.40 61.80 62.30 0.20 0.32% 62.20 5 62.30 113 14.52
2023-11-17 1722 2404000 1284 150407900 62.30 62.80 62.20 62.70 0.40 0.64% 62.60 2 62.70 163 14.62
2023-11-20 1722 1279000 756 79337100 62.70 62.70 61.80 61.90 0.80 -1.28% 61.80 90 61.90 21 14.43
2023-11-21 1722 1584000 1001 98192100 61.90 62.20 61.60 62.00 0.10 0.16% 61.90 90 62.00 23 14.45
2023-11-22 1722 1213000 927 75346200 62.20 62.40 61.90 62.40 0.40 0.65% 62.30 23 62.40 20 14.55
2023-11-23 1722 1000000 585 62513700 62.40 62.80 62.20 62.80 0.40 0.64% 62.60 4 62.80 49 14.64
2023-11-24 1722 755000 465 47358700 62.80 62.90 62.50 62.70 0.10 -0.16% 62.60 49 62.70 1 14.62
2023-11-27 1722 1308000 912 82338800 62.80 63.20 62.70 62.70 0.00 0% 62.60 43 62.70 9 14.62
2023-11-28 1722 1861000 1132 117788500 62.90 63.50 62.80 63.40 0.70 1.12% 63.30 1 63.40 8 14.78
2023-11-29 1722 3143000 1760 200861300 63.40 64.10 63.40 64.10 0.70 1.1% 64.00 85 64.10 67 14.94
2023-11-30 1722 2432000 1620 155160500 64.30 64.30 63.50 63.70 0.40 -0.62% 63.70 78 63.80 1 14.85
2023-12-01 1722 914000 640 58241000 63.50 63.90 63.50 63.60 0.10 -0.16% 63.50 93 63.60 4 14.83
2023-12-04 1722 1989000 1313 126732300 63.50 64.10 63.40 63.90 0.30 0.47% 63.80 11 63.90 23 14.90
2023-12-05 1722 1315000 815 83682500 63.60 63.90 63.30 63.80 0.10 -0.16% 63.80 1 63.90 180 14.87
2023-12-06 1722 1300000 777 82946000 63.80 64.10 63.50 63.80 0.00 0% 63.70 9 63.80 54 14.87
2023-12-07 1722 1319000 725 83869200 63.80 63.90 63.40 63.40 0.40 -0.63% 63.40 39 63.50 18 14.78
2023-12-08 1722 1875000 1190 118905800 63.50 63.90 63.20 63.50 0.10 0.16% 63.40 28 63.50 3 14.80
2023-12-11 1722 3115000 1764 199621700 63.70 64.50 63.50 64.30 0.80 1.26% 64.20 15 64.30 31 14.99
2023-12-12 1722 2521000 1840 162019300 64.50 64.50 64.00 64.50 0.20 0.31% 64.40 2 64.50 184 15.04
2023-12-13 1722 3236000 1534 208363100 64.40 64.80 63.90 64.60 0.10 0.16% 64.50 19 64.60 33 15.06
2023-12-14 1722 7265000 4100 481882100 64.60 67.50 64.30 67.50 2.90 4.49% 67.40 2 67.50 116 15.73
2023-12-15 1722 20515000 7255 1413341800 69.30 70.50 67.80 68.20 0.70 1.04% 68.20 33 68.30 1 15.90
2023-12-18 1722 8105000 4209 546832300 68.00 68.40 66.80 66.80 1.40 -2.05% 66.80 234 67.00 29 15.57
2023-12-19 1722 8208000 4084 549098800 66.80 67.50 66.20 67.10 0.30 0.45% 67.00 2 67.10 29 15.64
2023-12-20 1722 6699000 3501 451436200 67.40 68.30 66.50 68.30 1.20 1.79% 68.10 9 68.30 166 15.92
2023-12-21 1722 9410000 4295 626620600 67.40 67.50 65.80 66.40 1.90 -2.78% 66.30 37 66.40 9 15.48
2023-12-22 1722 6838000 3050 454973900 66.20 67.40 65.60 67.40 1.00 1.51% 66.70 2 67.40 165 15.71
2023-12-25 1722 2010000 1189 134352800 66.80 67.20 66.30 66.80 0.60 -0.89% 66.80 17 66.90 3 15.57
2023-12-26 1722 1198000 789 80084000 66.80 67.10 66.60 66.80 0.00 0% 66.80 10 66.90 6 15.57
2023-12-27 1722 1032000 588 68829300 66.70 67.20 66.40 66.60 0.20 -0.3% 66.50 62 66.60 11 15.52
2023-12-28 1722 1877000 1084 125506000 66.60 67.30 66.20 66.90 0.30 0.45% 66.90 1 67.00 37 15.59
2023-12-29 1722 2037000 1051 137361300 67.40 67.70 66.60 67.60 0.70 1.05% 67.50 20 67.60 9 15.76