聯強(2347)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　　59.10
0
0%		58.50
-0.6
-1.02%		58.60
0.1
0.17%		58.70
0.1
0.17%		 　59.90
1.2
2.04%		60.10
0.2
0.33%		59.70
-0.4
-0.67%		59.10
-0.6
-1.01%		59.70
0.6
1.02%		 　60.10
0.4
0.67%		60.20
0.1
0.17%		 　　　　　　　　　　　60.80
0.6
1%		60.40
-0.4
-0.66%		59.73
2 月61.30
0.9
1.49%		61.50
0.2
0.33%		62.60
1.1
1.79%		 　62.60
0
0%		62.90
0.3
0.48%		63.10
0.2
0.32%		62.80
-0.3
-0.48%		62.70
-0.1
-0.16%		 　62.80
0.1
0.16%		62.90
0.1
0.16%		62.20
-0.7
-1.11%		63.20
1
1.61%		63.60
0.4
0.63%		 　64.20
0.6
0.94%		63.70
-0.5
-0.78%		63.40
-0.3
-0.47%		63.60
0.2
0.32%		62.50
-1.1
-1.73%		 62.76
3 月62.30
-0.2
-0.32%		63.60
1.3
2.09%		63.70
0.1
0.16%		 　63.80
0.1
0.16%		64.70
0.9
1.41%		64.30
-0.4
-0.62%		61.90
-2.4
-3.73%		61.30
-0.6
-0.97%		 　61.50
0.2
0.33%		61.10
-0.4
-0.65%		61.10
0
0%		60.90
-0.2
-0.33%		61.50
0.6
0.99%		 　61.30
-0.2
-0.33%		61.50
0.2
0.33%		61.80
0.3
0.49%		62.00
0.2
0.32%		61.80
-0.2
-0.32%		 　61.50
-0.3
-0.49%		61.00
-0.5
-0.81%		60.80
-0.2
-0.33%		61.00
0.2
0.33%		61.30
0.3
0.49%		61.99
4 月 　　　　60.50
-0.8
-1.31%		60.70
0.2
0.33%		 　61.00
0.3
0.49%		62.00
1
1.64%		62.20
0.2
0.32%		61.80
-0.4
-0.64%		62.00
0.2
0.32%		 　62.10
0.1
0.16%		62.40
0.3
0.48%		61.70
-0.7
-1.12%		61.00
-0.7
-1.13%		60.20
-0.8
-1.31%		 　60.90
0.7
1.16%		60.70
-0.2
-0.33%		61.10
0.4
0.66%		60.90
-0.2
-0.33%		61.90
1
1.64%		 61.3
5 月　61.20
-0.7
-1.13%		61.80
0.6
0.98%		62.10
0.3
0.49%		62.40
0.3
0.48%		 　62.50
0.1
0.16%		62.50
0
0%		62.60
0.1
0.16%		62.40
-0.2
-0.32%		62.80
0.4
0.64%		 　63.60
0.8
1.27%		64.10
0.5
0.79%		64.50
0.4
0.62%		64.50
0
0%		65.00
0.5
0.78%		 　65.40
0.4
0.62%		65.60
0.2
0.31%		65.30
-0.3
-0.46%		65.20
-0.1
-0.15%		64.70
-0.5
-0.77%		 　64.40
-0.3
-0.46%		63.60
-0.8
-1.24%		63.90
0.3
0.47%		63.69
6 月63.10
-0.8
-1.25%		63.80
0.7
1.11%		 　63.70
-0.1
-0.16%		63.40
-0.3
-0.47%		59.20
-4.2
-6.62%		58.60
-0.6
-1.01%		59.00
0.4
0.68%		 　60.00
1
1.69%		60.20
0.2
0.33%		59.90
-0.3
-0.5%		59.90
0
0%		59.00
-0.9
-1.5%		 　58.70
-0.3
-0.51%		59.20
0.5
0.85%		59.40
0.2
0.34%		 　　　59.10
-0.3
-0.51%		58.80
-0.3
-0.51%		59.20
0.4
0.68%		58.70
-0.5
-0.84%		58.00
-0.7
-1.19%		 60.02
7 月　　58.10
0.1
0.17%		58.50
0.4
0.69%		58.50
0
0%		57.50
-1
-1.71%		55.80
-1.7
-2.96%		 　55.90
0.1
0.18%		57.00
1.1
1.97%		57.70
0.7
1.23%		58.60
0.9
1.56%		58.40
-0.2
-0.34%		 　　59.50
1.1
1.88%		59.30
-0.2
-0.34%		58.90
-0.4
-0.67%		58.70
-0.2
-0.34%		 　58.40
-0.3
-0.51%		58.10
-0.3
-0.51%		 58.80
0.7
1.2%		59.20
0.4
0.68%		 59.20
0
0%		58.28
8 月59.10
-0.1
-0.17%		58.30
-0.8
-1.35%		 58.10
-0.2
-0.34%		 　58.90
0.8
1.38%		58.60
-0.3
-0.51%		59.10
0.5
0.85%		58.80
-0.3
-0.51%		58.80
0
0%		 　58.60
-0.2
-0.34%		59.10
0.5
0.85%		59.00
-0.1
-0.17%		58.90
-0.1
-0.17%		59.70
0.8
1.36%		 　59.70
0
0%		58.50
-1.2
-2.01%		59.50
1
1.71%		59.10
-0.4
-0.67%		59.50
0.4
0.68%		 　59.90
0.4
0.67%		60.40
0.5
0.83%		60.40
0
0%		61.10
0.7
1.16%		59.2
9 月61.00
-0.1
-0.16%		 　61.40
0.4
0.66%		61.30
-0.1
-0.16%		62.50
1.2
1.96%		62.80
0.3
0.48%		62.30
-0.5
-0.8%		 　62.00
-0.3
-0.48%		62.50
0.5
0.81%		62.80
0.3
0.48%		64.00
1.2
1.91%		64.40
0.4
0.63%		 　63.90
-0.5
-0.78%		64.20
0.3
0.47%		63.90
-0.3
-0.47%		62.90
-1
-1.56%		63.70
0.8
1.27%		 　63.90
0.2
0.31%		63.50
-0.4
-0.63%		63.20
-0.3
-0.47%		64.10
0.9
1.42%		 63.06
10 月　63.70
-0.4
-0.62%		63.60
-0.1
-0.16%		63.10
-0.5
-0.79%		63.80
0.7
1.11%		65.00
1.2
1.88%		 　　　67.50
2.5
3.85%		67.40
-0.1
-0.15%		68.00
0.6
0.89%		 　67.60
-0.4
-0.59%		67.60
0
0%		67.80
0.2
0.3%		67.90
0.1
0.15%		67.00
-0.9
-1.33%		 　66.20
-0.8
-1.19%		66.90
0.7
1.06%		67.00
0.1
0.15%		66.40
-0.6
-0.9%		67.20
0.8
1.2%		 　67.80
0.6
0.89%		68.70
0.9
1.33%		66.64
11 月68.50
-0.2
-0.29%		68.50
0
0%		68.90
0.4
0.58%		 　69.20
0.3
0.44%		69.60
0.4
0.58%		68.80
-0.8
-1.15%		68.60
-0.2
-0.29%		68.90
0.3
0.44%		 　65.30
-3.6
-5.22%		66.00
0.7
1.07%		66.00
0
0%		66.00
0
0%		67.10
1.1
1.67%		 　66.40
-0.7
-1.04%		68.80
2.4
3.61%		68.40
-0.4
-0.58%		67.90
-0.5
-0.73%		68.10
0.2
0.29%		 　68.40
0.3
0.44%		68.10
-0.3
-0.44%		67.90
-0.2
-0.29%		68.90
1
1.47%		 67.84
12 月68.20
-0.7
-1.02%		 　67.40
-0.8
-1.17%		66.50
-0.9
-1.34%		66.50
0
0%		66.70
0.2
0.3%		67.70
1
1.5%		 　68.80
1.1
1.62%		69.20
0.4
0.58%		69.10
-0.1
-0.14%		69.40
0.3
0.43%		68.40
-1
-1.44%		 　68.80
0.4
0.58%		68.70
-0.1
-0.15%		68.60
-0.1
-0.15%		68.90
0.3
0.44%		69.10
0.2
0.29%		 　69.80
0.7
1.01%		70.20
0.4
0.57%		70.30
0.1
0.14%		70.50
0.2
0.28%		70.20
-0.3
-0.43%		　　68.71

說明:最高漲幅:3.85%最低跌幅:-6.62% 最高價:70.50最低價:55.80平均價:62.86,灰色底表示週末,漲151天(80.2)元,跌130天(-68.3)元,平盤20天
4%=3,2%=21,1%=65,0%=82,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=54,-6%=66,

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 2347 2789000 1443 164192800 58.80 59.20 58.20 59.10 0.10 0% 59.10 6 59.20 25 6.04
2023-01-04 2347 1927000 1145 112995800 59.10 59.10 58.40 58.50 0.60 -1.02% 58.50 150 58.60 30 5.98
2023-01-05 2347 2689000 1418 157336300 58.60 59.00 58.10 58.60 0.10 0.17% 58.50 4 58.60 354 5.99
2023-01-06 2347 1042000 599 61157500 58.70 58.90 58.40 58.70 0.10 0.17% 58.70 10 58.80 19 6.00
2023-01-09 2347 3239000 1775 193296200 59.60 60.00 59.20 59.90 1.20 2.04% 59.90 5 60.00 96 6.12
2023-01-10 2347 2366000 1303 141964600 59.90 60.30 59.60 60.10 0.20 0.33% 60.10 5 60.20 31 6.14
2023-01-11 2347 2945000 1816 176350500 60.30 60.60 59.50 59.70 0.40 -0.67% 59.70 142 59.80 23 6.10
2023-01-12 2347 3669000 1821 217282200 59.70 60.00 59.00 59.10 0.60 -1.01% 59.10 271 59.30 1 6.04
2023-01-13 2347 2662000 1358 159286000 59.70 60.20 59.30 59.70 0.60 1.02% 59.70 209 59.90 10 6.10
2023-01-16 2347 2013000 1281 120964000 60.00 60.50 59.60 60.10 0.40 0.67% 60.00 1 60.10 38 6.14
2023-01-17 2347 2010000 1080 120826100 60.20 60.30 59.80 60.20 0.10 0.17% 60.20 13 60.30 212 6.15
2023-01-30 2347 6632000 3487 400426000 61.50 61.50 59.70 60.80 0.60 1% 60.60 19 60.80 37 6.21
2023-01-31 2347 6481000 1638 391364100 60.90 61.00 60.00 60.40 0.40 -0.66% 60.30 109 60.40 138 6.17
2023-02-01 2347 3821000 1654 233280400 60.80 61.50 60.50 61.30 0.90 1.49% 61.30 57 61.40 67 6.26
2023-02-02 2347 5775000 2281 355666800 61.80 61.80 61.30 61.50 0.20 0.33% 61.50 266 61.60 1 6.28
2023-02-03 2347 4202000 2225 261686200 61.50 62.80 61.50 62.60 1.10 1.79% 62.60 85 62.70 76 6.39
2023-02-06 2347 4217000 1990 264308000 62.10 63.30 62.00 62.60 0.00 0% 62.60 81 62.70 65 6.39
2023-02-07 2347 2657000 1442 166918800 62.30 63.10 62.30 62.90 0.30 0.48% 62.90 5 63.00 29 6.42
2023-02-08 2347 2390000 1453 150678600 62.70 63.30 62.70 63.10 0.20 0.32% 63.10 20 63.20 14 6.45
2023-02-09 2347 2543000 1185 159903700 62.60 63.30 62.50 62.80 0.30 -0.48% 62.80 468 62.90 15 6.41
2023-02-10 2347 3419790 1621 214662387 62.60 63.00 62.40 62.70 0.10 -0.16% 62.70 100 62.80 35 6.40
2023-02-13 2347 2891000 1137 181870200 62.70 63.10 62.40 62.80 0.10 0.16% 62.80 551 62.90 27 6.41
2023-02-14 2347 1503000 856 94622100 62.90 63.20 62.80 62.90 0.10 0.16% 62.90 21 63.00 486 6.42
2023-02-15 2347 3896000 1763 243302800 63.00 63.00 62.00 62.20 0.70 -1.11% 62.20 52 62.30 47 6.35
2023-02-16 2347 4589000 1898 290109300 62.20 63.70 62.20 63.20 1.00 1.61% 63.20 107 63.40 38 6.46
2023-02-17 2347 2548000 1525 161520800 62.70 63.70 62.70 63.60 0.40 0.63% 63.50 104 63.60 7 6.50
2023-02-20 2347 2711000 1706 172789800 63.30 64.20 63.00 64.20 0.60 0.94% 64.10 24 64.20 108 6.56
2023-02-21 2347 1772000 1131 113262800 63.90 64.40 63.60 63.70 0.50 -0.78% 63.70 10 63.80 7 6.51
2023-02-22 2347 2728000 1281 172969300 63.30 63.70 63.00 63.40 0.30 -0.47% 63.40 64 63.50 36 6.48
2023-02-23 2347 2066000 1248 131574900 63.40 64.00 63.40 63.60 0.20 0.32% 63.60 6 63.80 19 6.50
2023-02-24 2347 4940000 1919 310577400 63.60 63.70 62.50 62.50 1.10 -1.73% 62.50 139 62.70 33 6.38
2023-03-01 2347 4475000 2855 279487900 61.90 62.80 61.70 62.30 0.20 -0.32% 62.30 56 62.60 3 6.36
2023-03-02 2347 2900000 1668 183340900 62.60 63.70 62.20 63.60 1.30 2.09% 63.50 13 63.60 47 6.50
2023-03-03 2347 1691000 1008 108061700 63.60 64.30 63.60 63.70 0.10 0.16% 63.70 138 63.80 13 6.51
2023-03-06 2347 1900000 1217 121670900 64.20 64.30 63.80 63.80 0.10 0.16% 63.80 45 63.90 21 6.52
2023-03-07 2347 2225000 1314 143637600 64.00 64.90 64.00 64.70 0.90 1.41% 64.70 29 64.80 22 6.61
2023-03-08 2347 1961000 1239 126310400 64.30 64.90 64.10 64.30 0.40 -0.62% 64.30 32 64.40 70 6.57
2023-03-09 2347 11928000 6477 735016300 62.00 62.20 60.90 61.90 2.40 -3.73% 61.90 89 62.00 159 6.32
2023-03-10 2347 5126000 2281 314718900 61.30 61.60 61.20 61.30 0.60 -0.97% 61.30 62 61.40 42 6.49
2023-03-13 2347 5739000 2465 352969700 61.20 62.00 60.80 61.50 0.20 0.33% 61.50 48 61.60 2 6.51
2023-03-14 2347 5218000 2447 321159400 61.30 62.10 61.10 61.10 0.40 -0.65% 61.10 259 61.20 42 6.47
2023-03-15 2347 3592000 1615 220159800 61.30 61.70 61.00 61.10 0.00 0% 61.10 65 61.30 4 6.47
2023-03-16 2347 3834000 1708 234227300 61.10 61.40 60.80 60.90 0.20 -0.33% 60.90 26 61.00 364 6.45
2023-03-17 2347 2768000 1107 170165400 61.00 61.80 61.00 61.50 0.60 0.99% 61.50 80 61.60 63 6.51
2023-03-20 2347 1988000 1323 122156300 61.80 61.80 61.10 61.30 0.20 -0.33% 61.30 50 61.40 2 6.49
2023-03-21 2347 2550000 1743 157847300 61.80 62.20 61.50 61.50 0.20 0.33% 61.50 126 61.60 24 6.51
2023-03-22 2347 1603000 1087 99297500 62.20 62.20 61.80 61.80 0.30 0.49% 61.80 111 61.90 14 6.55
2023-03-23 2347 1876000 1101 116426500 62.00 62.30 61.80 62.00 0.20 0.32% 61.90 98 62.00 3 6.57
2023-03-24 2347 2313000 1462 143454800 62.30 62.40 61.80 61.80 0.20 -0.32% 61.80 224 61.90 19 6.55
2023-03-27 2347 2045000 1380 126084900 61.80 61.90 61.50 61.50 0.30 -0.49% 61.40 121 61.50 4 6.51
2023-03-28 2347 2608000 1520 159516900 61.50 61.70 60.80 61.00 0.50 -0.81% 61.00 10 61.10 72 6.46
2023-03-29 2347 1801000 1239 109686300 61.30 61.30 60.70 60.80 0.20 -0.33% 60.80 303 60.90 8 6.44
2023-03-30 2347 1873000 1094 114214700 61.00 61.40 60.80 61.00 0.20 0.33% 61.00 289 61.10 28 6.46
2023-03-31 2347 2702000 1336 166173200 61.10 61.80 61.10 61.30 0.30 0.49% 61.30 215 61.60 4 6.49
2023-04-06 2347 3197000 2116 193996800 60.80 61.10 60.50 60.50 0.80 -1.31% 60.50 182 60.60 9 6.41
2023-04-07 2347 1802000 921 109528800 60.70 61.20 60.30 60.70 0.20 0.33% 60.70 82 60.80 20 6.43
2023-04-10 2347 1157000 646 70644700 60.90 61.20 60.90 61.00 0.30 0.49% 61.00 114 61.10 15 6.46
2023-04-11 2347 2588000 1541 159769900 61.20 62.00 61.10 62.00 1.00 1.64% 61.90 8 62.00 1 6.57
2023-04-12 2347 2325000 1288 144902800 62.30 62.50 62.00 62.20 0.20 0.32% 62.20 68 62.30 38 6.59
2023-04-13 2347 2224000 1151 137664600 62.50 62.50 61.50 61.80 0.40 -0.64% 61.80 126 61.90 38 6.55
2023-04-14 2347 1709000 998 105925500 62.00 62.20 61.70 62.00 0.20 0.32% 62.00 141 62.10 26 6.57
2023-04-17 2347 1728000 970 107344700 62.00 62.40 61.80 62.10 0.10 0.16% 62.10 51 62.20 30 6.58
2023-04-18 2347 1639000 885 102121500 62.20 62.40 62.00 62.40 0.30 0.48% 62.30 8 62.40 47 6.61
2023-04-19 2347 2439000 1604 151581100 62.40 62.70 61.70 61.70 0.70 -1.12% 61.70 54 61.90 18 6.54
2023-04-20 2347 1997000 1126 122384000 61.70 61.80 61.00 61.00 0.70 -1.13% 61.00 183 61.20 22 6.46
2023-04-21 2347 3003000 1587 181973600 60.90 61.60 60.20 60.20 0.80 -1.31% 60.20 70 60.30 39 6.38
2023-04-24 2347 1658000 932 100511200 60.20 61.10 60.20 60.90 0.70 1.16% 60.90 75 61.00 91 6.45
2023-04-25 2347 2609000 1475 158680600 60.90 61.50 60.60 60.70 0.20 -0.33% 60.70 58 60.80 13 6.43
2023-04-26 2347 2378000 1685 145160000 60.80 61.40 60.50 61.10 0.40 0.66% 61.00 89 61.10 1 6.47
2023-04-27 2347 2782000 1728 168704400 60.80 61.00 60.20 60.90 0.20 -0.33% 60.70 25 60.90 49 6.45
2023-04-28 2347 2732000 1197 168257400 60.90 61.90 60.50 61.90 1.00 1.64% 61.80 714 61.90 35 6.56
2023-05-02 2347 1736000 1096 106380300 61.80 61.90 61.00 61.20 0.70 -1.13% 61.20 5 61.30 25 6.48
2023-05-03 2347 1946000 1223 119923400 61.50 61.90 61.10 61.80 0.60 0.98% 61.80 263 61.90 53 6.55
2023-05-04 2347 2685000 1494 166652600 61.40 62.40 61.40 62.10 0.30 0.49% 62.00 14 62.10 14 6.58
2023-05-05 2347 2563000 1328 159688500 62.40 62.70 61.60 62.40 0.30 0.48% 62.40 477 62.50 47 6.61
2023-05-08 2347 2033000 1138 127155300 62.70 62.80 62.20 62.50 0.10 0.16% 62.50 487 62.60 1 6.62
2023-05-09 2347 1782000 1007 111214700 62.10 62.70 62.10 62.50 0.00 0% 62.40 81 62.50 26 6.62
2023-05-10 2347 1994000 1220 124155100 62.40 62.60 61.80 62.60 0.10 0.16% 62.50 4 62.60 36 6.99
2023-05-11 2347 2470000 1601 153794800 62.20 62.60 61.90 62.40 0.20 -0.32% 62.30 4 62.40 9 6.97
2023-05-12 2347 3289000 1982 205276300 61.90 62.90 61.90 62.80 0.40 0.64% 62.80 5 62.90 37 7.02
2023-05-15 2347 4024000 2357 254949900 62.50 64.00 62.40 63.60 0.80 1.27% 63.60 20 63.70 42 7.11
2023-05-16 2347 4230000 2800 270015100 63.90 64.20 63.10 64.10 0.50 0.79% 64.10 135 64.20 61 7.16
2023-05-17 2347 4383414 3469 282719491 64.10 64.90 63.80 64.50 0.40 0.62% 64.50 270 64.60 12 7.21
2023-05-18 2347 3188000 2030 205655900 64.50 64.80 64.20 64.50 0.00 0% 64.40 61 64.50 10 7.21
2023-05-19 2347 3347000 2217 216559500 64.70 65.00 64.20 65.00 0.50 0.78% 64.90 1 65.00 244 7.26
2023-05-22 2347 3217000 2036 209468400 65.00 65.40 64.60 65.40 0.40 0.62% 65.30 1 65.40 10 7.31
2023-05-23 2347 3886000 2427 253533200 65.40 65.60 64.20 65.60 0.20 0.31% 65.50 67 65.60 1 7.33
2023-05-24 2347 2981000 1880 194519800 65.20 65.60 64.70 65.30 0.30 -0.46% 65.30 73 65.40 11 7.30
2023-05-25 2347 4226000 2671 274618000 64.80 65.50 64.10 65.20 0.10 -0.15% 65.10 93 65.30 45 7.28
2023-05-26 2347 3380000 2230 218979300 64.50 65.00 64.40 64.70 0.50 -0.77% 64.60 90 64.70 1 7.23
2023-05-29 2347 3668000 1868 238067300 64.90 65.20 64.40 64.40 0.30 -0.46% 64.40 150 64.50 30 7.20
2023-05-30 2347 4193000 2747 267791100 64.50 64.80 63.50 63.60 0.80 -1.24% 63.60 26 63.70 5 7.11
2023-05-31 2347 21304000 2099 1361346000 64.00 64.20 63.70 63.90 0.30 0.47% 63.90 56 64.10 23 7.14
2023-06-01 2347 4092000 1911 259281600 63.90 64.00 63.10 63.10 0.80 -1.25% 63.10 104 63.30 55 7.05
2023-06-02 2347 5480000 2500 349577300 64.20 64.20 63.10 63.80 0.70 1.11% 63.80 5 63.90 68 7.13
2023-06-05 2347 5285000 2411 336512300 64.00 64.00 63.10 63.70 0.10 -0.16% 63.70 16 63.80 382 7.12
2023-06-06 2347 7654000 2926 487097700 63.70 63.90 63.40 63.40 0.30 -0.47% 63.40 172 63.50 77 7.08
2023-06-07 2347 18159000 7762 1082274500 59.90 60.30 59.00 59.20 0.00 -6.62% 59.20 65 59.40 73 6.61
2023-06-08 2347 4730000 3426 278205900 59.30 59.40 58.50 58.60 0.60 -1.01% 58.60 154 58.70 12 6.55
2023-06-09 2347 2130000 1450 125661500 58.80 59.20 58.60 59.00 0.40 0.68% 59.00 250 59.10 37 6.59
2023-06-12 2347 4156000 2279 248990600 59.40 60.20 59.40 60.00 1.00 1.69% 60.00 4 60.10 6 6.70
2023-06-13 2347 3770000 1913 227310500 60.00 60.60 59.90 60.20 0.20 0.33% 60.20 116 60.30 21 6.73
2023-06-14 2347 2056000 1351 123536100 60.30 60.40 59.90 59.90 0.30 -0.5% 59.90 129 60.10 20 6.69
2023-06-15 2347 3318000 1967 199194000 60.30 60.50 59.90 59.90 0.00 0% 59.90 97 60.00 4 6.69
2023-06-16 2347 7839000 2882 464268100 60.00 60.10 59.00 59.00 0.90 -1.5% 59.00 280 59.10 12 6.59
2023-06-19 2347 2326000 1452 137007200 59.20 59.30 58.70 58.70 0.30 -0.51% 58.70 210 59.00 10 6.56
2023-06-20 2347 2079000 960 122843700 58.90 59.40 58.80 59.20 0.50 0.85% 59.10 5 59.20 21 6.61
2023-06-21 2347 2691000 1520 159766500 59.10 59.60 58.90 59.40 0.20 0.34% 59.30 77 59.40 24 6.64
2023-06-26 2347 1615000 911 95587600 59.30 59.50 58.80 59.10 0.30 -0.51% 59.10 21 59.20 30 6.60
2023-06-27 2347 1383000 841 81431800 58.90 59.10 58.70 58.80 0.30 -0.51% 58.80 95 58.90 13 6.57
2023-06-28 2347 1332000 716 78589900 58.70 59.20 58.70 59.20 0.40 0.68% 59.10 16 59.30 59 6.61
2023-06-29 2347 2398000 1491 141120400 59.50 59.50 58.70 58.70 0.50 -0.84% 58.60 210 58.70 44 6.56
2023-06-30 2347 4005000 2186 233284600 58.70 58.80 58.00 58.00 0.70 -1.19% 58.00 685 58.10 4 6.48
2023-07-03 2347 3493000 1948 202986900 58.00 58.40 58.00 58.10 0.10 0.17% 58.10 20 58.20 7 6.49
2023-07-04 2347 2741000 1463 159971200 58.10 58.60 58.00 58.50 0.40 0.69% 58.40 4 58.50 69 6.54
2023-07-05 2347 2013000 1401 118028500 58.20 59.00 58.20 58.50 0.00 0% 58.50 95 58.60 1 6.54
2023-07-06 2347 3137000 1965 181313600 58.00 58.20 57.50 57.50 1.00 -1.71% 57.50 336 57.60 29 6.42
2023-07-07 2347 6749000 4288 378477100 57.20 57.30 55.60 55.80 1.70 -2.96% 55.80 3 55.90 168 6.23
2023-07-10 2347 2164000 1200 121178100 55.80 56.30 55.80 55.90 0.10 0.18% 55.90 40 56.00 14 6.25
2023-07-11 2347 2031000 1279 115510200 56.50 57.20 56.40 57.00 1.10 1.97% 56.80 29 57.00 14 6.37
2023-07-12 2347 2448000 1345 140656300 56.80 57.80 56.80 57.70 0.70 1.23% 57.60 8 57.70 20 6.45
2023-07-13 2347 5254000 3127 309220200 58.20 59.40 58.20 58.60 0.90 1.56% 58.60 17 58.70 85 6.55
2023-07-14 2347 2705000 1600 158477900 58.90 59.10 58.40 58.40 0.20 -0.34% 58.40 48 58.50 29 6.53
2023-07-18 2347 6588000 2701 389451400 59.00 59.50 58.50 59.50 0.60 1.88% 59.40 27 59.50 149 6.65
2023-07-19 2347 7488000 2960 446968500 59.60 60.20 59.20 59.30 0.20 -0.34% 59.30 98 59.40 151 6.63
2023-07-20 2347 6843000 3512 404105800 59.50 59.80 58.60 58.90 0.40 -0.67% 58.80 55 58.90 108 6.58
2023-07-21 2347 7434000 3323 435944300 58.60 59.10 58.30 58.70 0.20 -0.34% 58.70 60 58.80 153 6.56
2023-07-24 2347 7301000 3191 425763400 58.50 58.90 57.90 58.40 0.30 -0.51% 58.40 104 58.50 310 6.53
2023-07-25 2347 4263000 2915 247169500 58.40 58.60 57.50 58.10 0.30 -0.51% 58.00 7 58.10 12 6.49
2023-07-27 2347 2866000 2077 167851600 58.30 58.90 57.90 58.80 0.60 1.2% 58.70 21 58.80 25 6.57
2023-07-28 2347 2473000 1560 145914500 58.50 59.30 58.30 59.20 0.40 0.68% 59.10 112 59.20 8 6.61
2023-07-31 2347 5481000 1525 324486100 59.20 59.50 58.80 59.20 0.00 0% 59.10 111 59.20 35 6.61
2023-08-01 2347 2083000 954 123220300 59.20 59.40 58.90 59.10 0.10 -0.17% 59.10 23 59.20 36 6.60
2023-08-02 2347 2549000 1269 149084700 58.80 58.90 58.30 58.30 0.80 -1.35% 58.20 114 58.30 31 6.51
2023-08-04 2347 2122000 1201 123426300 58.00 58.60 57.80 58.10 0.20 -0.34% 58.00 111 58.10 1 6.49
2023-08-07 2347 1480000 819 87021300 57.90 59.30 57.90 58.90 0.80 1.38% 58.90 42 59.00 12 6.58
2023-08-08 2347 2328000 1201 136641000 58.50 59.10 58.20 58.60 0.30 -0.51% 58.60 93 58.80 60 6.55
2023-08-09 2347 1744000 1113 103132800 59.00 59.50 58.70 59.10 0.50 0.85% 59.10 71 59.20 6 6.91
2023-08-10 2347 2650000 1232 155709100 59.00 59.10 58.30 58.80 0.30 -0.51% 58.70 21 58.80 29 6.88
2023-08-11 2347 1530000 923 90065800 58.80 59.20 58.60 58.80 0.00 0% 58.80 7 58.90 86 6.88
2023-08-14 2347 3500000 1864 204469400 58.80 58.90 57.70 58.60 0.20 -0.34% 58.50 41 58.60 106 6.85
2023-08-15 2347 1952000 1179 115329500 58.30 59.40 58.30 59.10 0.50 0.85% 59.10 21 59.20 54 6.91
2023-08-16 2347 2393000 1413 141669600 58.50 59.60 58.50 59.00 0.10 -0.17% 59.00 53 59.10 81 6.90
2023-08-17 2347 2137000 1113 125977600 58.70 59.20 58.70 58.90 0.10 -0.17% 58.90 30 59.00 38 6.89
2023-08-18 2347 2657000 1466 158182500 58.80 59.80 58.80 59.70 0.80 1.36% 59.60 46 59.70 27 6.98
2023-08-21 2347 2760000 1420 165201700 60.00 60.20 59.60 59.70 0.00 0% 59.70 109 59.80 34 6.98
2023-08-22 2347 2808000 1658 165232900 60.00 60.00 58.50 58.50 1.20 -2.01% 58.50 28 58.60 28 6.84
2023-08-23 2347 1796000 1128 106505100 58.50 59.70 58.50 59.50 1.00 1.71% 59.50 13 59.60 24 6.96
2023-08-24 2347 1947000 1056 115116300 59.40 59.70 58.70 59.10 0.40 -0.67% 59.10 12 59.20 26 6.91
2023-08-25 2347 2464000 1530 146853400 59.20 59.80 59.20 59.50 0.40 0.68% 59.50 64 59.60 37 6.96
2023-08-28 2347 1744000 1131 104315200 59.50 60.00 59.50 59.90 0.40 0.67% 59.80 2 59.90 8 7.01
2023-08-29 2347 2703000 1377 162804200 59.90 60.50 59.60 60.40 0.50 0.83% 60.40 4 60.50 315 7.06
2023-08-30 2347 1803000 914 108796200 60.40 60.50 60.10 60.40 0.00 0% 60.30 101 60.40 90 7.06
2023-08-31 2347 4292000 1684 261630700 60.30 61.20 60.10 61.10 0.70 1.16% 61.10 3 61.20 216 7.15
2023-09-01 2347 1781000 1038 108798800 61.00 61.40 60.70 61.00 0.10 -0.16% 61.00 63 61.10 3 7.13
2023-09-04 2347 2376000 1195 145406800 61.00 61.60 60.60 61.40 0.40 0.66% 61.20 4 61.40 12 7.18
2023-09-05 2347 2421000 1449 148329600 61.40 61.50 61.00 61.30 0.10 -0.16% 61.20 43 61.30 17 7.17
2023-09-06 2347 5035000 2942 313322800 61.40 62.80 61.30 62.50 1.20 1.96% 62.40 48 62.50 20 7.31
2023-09-07 2347 4477000 2235 280480800 62.40 63.20 62.10 62.80 0.30 0.48% 62.50 59 62.80 86 7.34
2023-09-08 2347 2435000 1520 152083300 62.80 62.80 61.90 62.30 0.50 -0.8% 62.30 65 62.50 43 7.29
2023-09-11 2347 2965000 1404 184066800 62.30 62.50 61.70 62.00 0.30 -0.48% 62.00 58 62.10 66 7.25
2023-09-12 2347 3104000 1680 193974900 61.80 63.00 61.70 62.50 0.50 0.81% 62.50 112 62.60 1 7.31
2023-09-13 2347 2716000 1621 170456500 62.50 63.00 62.30 62.80 0.30 0.48% 62.70 76 62.90 95 7.34
2023-09-14 2347 3923000 2405 249951600 63.40 64.00 63.20 64.00 1.20 1.91% 63.90 28 64.00 216 7.49
2023-09-15 2347 4785000 2015 307087400 64.00 64.40 63.50 64.40 0.40 0.63% 64.30 4 64.40 306 7.53
2023-09-18 2347 2856000 1662 183300200 63.70 64.50 63.70 63.90 0.50 -0.78% 63.90 7 64.00 12 7.47
2023-09-19 2347 3107000 1469 199361500 63.90 64.60 63.50 64.20 0.30 0.47% 64.20 32 64.40 6 7.51
2023-09-20 2347 2545000 1476 162951800 64.00 64.40 63.50 63.90 0.30 -0.47% 63.90 109 64.00 14 7.47
2023-09-21 2347 3955000 1853 249514000 63.80 63.90 62.70 62.90 1.00 -1.56% 62.90 7 63.00 67 7.36
2023-09-22 2347 2313000 1269 146340300 62.50 63.90 62.40 63.70 0.80 1.27% 63.60 6 63.70 2 7.45
2023-09-25 2347 2478000 1514 158190300 63.50 64.30 63.30 63.90 0.20 0.31% 63.90 4 64.00 53 7.47
2023-09-26 2347 2257000 1263 143355400 63.60 64.00 63.10 63.50 0.40 -0.63% 63.50 94 63.60 31 7.43
2023-09-27 2347 2223000 989 140292400 63.00 63.30 62.90 63.20 0.30 -0.47% 63.10 61 63.20 26 7.39
2023-09-28 2347 2650000 1390 169382000 63.30 64.30 63.20 64.10 0.90 1.42% 63.90 66 64.10 177 7.50
2023-10-02 2347 2145000 1390 136798000 64.10 64.10 63.30 63.70 0.40 -0.62% 63.70 46 63.80 31 7.45
2023-10-03 2347 1957000 1048 124762500 63.70 64.00 63.40 63.60 0.10 -0.16% 63.60 4 63.70 11 7.44
2023-10-04 2347 3186000 1809 200739100 62.90 63.60 62.40 63.10 0.50 -0.79% 63.10 50 63.20 7 7.38
2023-10-05 2347 1865000 1124 118868900 63.60 64.00 63.10 63.80 0.70 1.11% 63.80 100 63.90 6 7.46
2023-10-06 2347 2537000 1596 164046800 64.00 65.00 63.80 65.00 1.20 1.88% 64.90 22 65.00 199 7.60
2023-10-11 2347 6945000 4116 465611800 65.90 67.90 65.60 67.50 2.50 3.85% 67.50 1 67.60 90 7.89
2023-10-12 2347 3763000 2254 252670100 67.60 67.60 66.30 67.40 0.10 -0.15% 67.30 2 67.40 140 7.88
2023-10-13 2347 3145000 2016 212761300 67.50 68.00 67.20 68.00 0.60 0.89% 67.90 8 68.00 465 7.95
2023-10-16 2347 3051000 1791 206811000 68.40 68.40 67.20 67.60 0.40 -0.59% 67.60 7 67.70 23 7.91
2023-10-17 2347 3613000 2073 245176600 68.00 68.70 67.30 67.60 0.00 0% 67.60 1 67.70 13 7.91
2023-10-18 2347 6213000 2409 421309900 68.00 68.40 67.20 67.80 0.20 0.3% 67.80 5 67.90 50 7.93
2023-10-19 2347 3527000 1714 238952100 67.70 68.20 67.00 67.90 0.10 0.15% 67.90 61 68.00 2 7.94
2023-10-20 2347 4505000 2323 300683800 67.00 67.20 66.00 67.00 0.90 -1.33% 67.00 40 67.10 35 7.84
2023-10-23 2347 4353000 2363 288348900 67.00 67.00 65.70 66.20 0.80 -1.19% 66.20 19 66.30 59 7.74
2023-10-24 2347 2706000 1622 179947600 66.20 67.00 65.80 66.90 0.70 1.06% 66.80 2 66.90 4 7.82
2023-10-25 2347 2272868 1750 152884155 67.00 67.90 66.90 67.00 0.10 0.15% 67.00 32 67.20 67 7.84
2023-10-26 2347 3476000 1654 231365900 66.40 67.20 65.80 66.40 0.60 -0.9% 66.40 74 66.50 1 7.77
2023-10-27 2347 2390000 1325 160731400 66.40 67.60 66.40 67.20 0.80 1.2% 67.20 70 67.30 3 7.86
2023-10-30 2347 2301000 1343 155786700 67.50 68.00 67.10 67.80 0.60 0.89% 67.70 50 67.80 11 7.93
2023-10-31 2347 4987000 2214 341645000 67.50 68.80 67.50 68.70 0.90 1.33% 68.50 3 68.70 134 8.04
2023-11-01 2347 3535000 1845 242216600 68.80 68.90 67.80 68.50 0.20 -0.29% 68.40 78 68.50 28 8.01
2023-11-02 2347 1777000 1167 121858400 69.00 69.20 68.20 68.50 0.00 0% 68.50 42 68.60 36 8.01
2023-11-03 2347 2096000 1103 144084700 68.50 68.90 68.20 68.90 0.40 0.58% 68.80 9 68.90 87 8.06
2023-11-06 2347 2357000 1409 163593700 69.40 69.70 69.00 69.20 0.30 0.44% 69.10 64 69.20 15 8.09
2023-11-07 2347 1898000 1055 131727300 68.30 69.70 68.30 69.60 0.40 0.58% 69.50 20 69.60 26 8.14
2023-11-08 2347 2066000 1265 142586500 69.20 69.40 68.60 68.80 0.80 -1.15% 68.80 142 68.90 4 8.05
2023-11-09 2347 2514000 1445 172194200 68.50 69.30 68.00 68.60 0.20 -0.29% 68.60 1 68.70 35 15.08
2023-11-10 2347 1895000 873 130341000 68.20 69.00 68.10 68.90 0.30 0.44% 68.80 9 68.90 49 15.14
2023-11-13 2347 5112000 2876 337402100 68.90 68.90 64.90 65.30 3.60 -5.22% 65.20 14 65.30 8 14.35
2023-11-14 2347 3018000 1457 198923900 66.00 66.20 65.60 66.00 0.70 1.07% 65.90 35 66.00 429 14.51
2023-11-15 2347 4446000 2700 294192200 67.20 67.30 65.60 66.00 0.00 0% 65.90 88 66.00 232 14.51
2023-11-16 2347 2808000 1562 185284300 66.70 66.70 65.60 66.00 0.00 0% 65.90 193 66.00 253 14.51
2023-11-17 2347 3980000 2499 266557600 66.40 67.40 66.00 67.10 1.10 1.67% 67.10 1 67.20 57 14.75
2023-11-20 2347 3076000 1690 204413400 67.10 67.10 66.10 66.40 0.70 -1.04% 66.40 22 66.50 44 14.59
2023-11-21 2347 7074000 3925 485160400 67.10 69.10 67.00 68.80 2.40 3.61% 68.60 17 68.80 13 15.12
2023-11-22 2347 3646000 2413 249480700 68.70 68.90 67.90 68.40 0.40 -0.58% 68.30 56 68.40 11 15.03
2023-11-23 2347 3767000 2190 255299800 67.90 68.20 67.20 67.90 0.50 -0.73% 67.80 456 67.90 20 14.92
2023-11-24 2347 5245000 2731 359604600 68.40 69.10 68.10 68.10 0.20 0.29% 68.10 62 68.30 23 14.97
2023-11-27 2347 5969000 2903 411935700 68.20 69.80 68.20 68.40 0.30 0.44% 68.40 67 68.50 23 15.03
2023-11-28 2347 4934000 2551 338457500 68.70 69.50 68.10 68.10 0.30 -0.44% 68.10 61 68.30 23 14.97
2023-11-29 2347 4604000 2415 314857700 68.10 69.10 67.90 67.90 0.20 -0.29% 67.90 84 68.00 25 14.92
2023-11-30 2347 6520000 1900 448441200 68.00 68.90 67.90 68.90 1.00 1.47% 68.80 6 68.90 183 15.14
2023-12-01 2347 2976000 1644 203261600 68.30 68.80 68.00 68.20 0.70 -1.02% 68.10 29 68.20 78 14.99
2023-12-04 2347 2525000 1845 171386400 68.20 68.90 67.20 67.40 0.80 -1.17% 67.40 39 67.50 49 14.81
2023-12-05 2347 2946000 1660 196337900 66.90 67.20 66.40 66.50 0.90 -1.34% 66.50 30 66.60 3 14.62
2023-12-06 2347 2012000 1444 133793000 66.90 67.10 66.30 66.50 0.00 0% 66.40 55 66.50 7 14.62
2023-12-07 2347 1164000 667 77703600 66.50 67.10 66.50 66.70 0.20 0.3% 66.60 92 66.70 10 14.66
2023-12-08 2347 2073000 1251 139906400 67.20 68.00 66.70 67.70 1.00 1.5% 67.60 91 67.70 5 14.88
2023-12-11 2347 1973000 1156 135215400 68.40 68.80 68.00 68.80 1.10 1.62% 68.70 10 68.80 113 15.12
2023-12-12 2347 3504000 2319 241583300 69.40 69.40 68.40 69.20 0.40 0.58% 69.00 76 69.20 165 15.21
2023-12-13 2347 3339000 1696 229461000 69.20 69.20 68.20 69.10 0.10 -0.14% 68.70 24 69.10 196 15.19
2023-12-14 2347 3791000 2051 261810600 69.00 69.40 68.60 69.40 0.30 0.43% 69.30 8 69.40 76 15.25
2023-12-15 2347 4313000 1635 295717500 69.70 69.70 68.30 68.40 1.00 -1.44% 68.40 5 68.50 22 15.03
2023-12-18 2347 3567000 1613 244272900 68.00 68.90 67.60 68.80 0.40 0.58% 68.70 90 68.80 162 15.12
2023-12-19 2347 5015000 2418 343267100 68.00 69.10 67.50 68.70 0.10 -0.15% 68.70 52 68.80 162 15.10
2023-12-20 2347 4736000 1979 323219500 68.80 68.80 67.50 68.60 0.10 -0.15% 68.50 32 68.60 137 15.08
2023-12-21 2347 4509000 1988 309019100 67.50 69.00 67.50 68.90 0.30 0.44% 68.80 31 68.90 17 15.14
2023-12-22 2347 4392000 2101 301592400 68.10 69.10 68.00 69.10 0.20 0.29% 69.00 21 69.10 5 15.19
2023-12-25 2347 3209000 1454 222954500 68.90 69.80 68.60 69.80 0.70 1.01% 69.70 18 69.80 39 15.34
2023-12-26 2347 3599000 1715 251591700 69.80 70.20 69.30 70.20 0.40 0.57% 69.90 1 70.20 269 15.43
2023-12-27 2347 3916000 1745 275165300 70.20 70.50 69.90 70.30 0.10 0.14% 70.20 109 70.30 85 15.45
2023-12-28 2347 2905000 1456 205113800 70.30 70.90 70.10 70.50 0.20 0.28% 70.50 148 70.60 13 15.49
2023-12-29 2347 1974000 866 138896800 70.50 70.80 70.20 70.20 0.30 -0.43% 70.20 228 70.30 34 15.43