神基(3005)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　　43.75
0
0%		44.35
0.6
1.37%		44.45
0.1
0.23%		44.45
0
0%		 　44.55
0.1
0.22%		44.65
0.1
0.22%		44.45
-0.2
-0.45%		44.35
-0.1
-0.22%		44.40
0.05
0.11%		 　44.45
0.05
0.11%		45.15
0.7
1.57%		 　　　　　　　　　　　45.45
0.3
0.66%		45.50
0.05
0.11%		44.65
2 月45.95
0.45
0.99%		46.55
0.6
1.31%		46.60
0.05
0.11%		 　46.80
0.2
0.43%		47.15
0.35
0.75%		47.65
0.5
1.06%		47.85
0.2
0.42%		46.90
-0.95
-1.99%		 　47.20
0.3
0.64%		47.25
0.05
0.11%		47.50
0.25
0.53%		47.20
-0.3
-0.63%		47.30
0.1
0.21%		 　47.95
0.65
1.37%		47.70
-0.25
-0.52%		47.70
0
0%		48.55
0.85
1.78%		49.20
0.65
1.34%		 48.46
3 月51.70
2.5
5.08%		52.30
0.6
1.16%		54.40
2.1
4.02%		 　55.10
0.7
1.29%		56.60
1.5
2.72%		58.00
1.4
2.47%		57.20
-0.8
-1.38%		57.40
0.2
0.35%		 　56.80
-0.6
-1.05%		57.00
0.2
0.35%		56.50
-0.5
-0.88%		56.60
0.1
0.18%		56.10
-0.5
-0.88%		 　55.30
-0.8
-1.43%		55.30
0
0%		55.50
0.2
0.36%		56.40
0.9
1.62%		56.80
0.4
0.71%		 　56.00
-0.8
-1.41%		55.60
-0.4
-0.71%		53.20
-2.4
-4.32%		54.70
1.5
2.82%		53.50
-1.2
-2.19%		55.6
4 月 　　　　54.70
1.2
2.24%		55.60
0.9
1.65%		 　55.70
0.1
0.18%		57.00
1.3
2.33%		57.60
0.6
1.05%		57.00
-0.6
-1.04%		57.10
0.1
0.18%		 　58.50
1.4
2.45%		58.90
0.4
0.68%		61.50
2.6
4.41%		59.20
-2.3
-3.74%		57.90
-1.3
-2.2%		 　59.40
1.5
2.59%		57.10
-2.3
-3.87%		56.60
-0.5
-0.88%		57.20
0.6
1.06%		58.80
1.6
2.8%		 57.78
5 月　59.50
0.7
1.19%		59.80
0.3
0.5%		61.20
1.4
2.34%		62.90
1.7
2.78%		 　61.60
-1.3
-2.07%		60.60
-1
-1.62%		61.20
0.6
0.99%		60.60
-0.6
-0.98%		61.60
1
1.65%		 　60.80
-0.8
-1.3%		61.80
1
1.64%		62.80
1
1.62%		64.50
1.7
2.71%		64.70
0.2
0.31%		 　66.60
1.9
2.94%		67.50
0.9
1.35%		68.50
1
1.48%		67.40
-1.1
-1.61%		67.40
0
0%		 　69.40
2
2.97%		67.40
-2
-2.88%		69.20
1.8
2.67%		64.05
6 月70.80
1.6
2.31%		72.40
1.6
2.26%		 　71.00
-1.4
-1.93%		72.00
1
1.41%		70.50
-1.5
-2.08%		70.80
0.3
0.43%		71.20
0.4
0.56%		 　70.40
-0.8
-1.12%		71.90
1.5
2.13%		72.80
0.9
1.25%		73.20
0.4
0.55%		71.50
-1.7
-2.32%		 　70.30
-1.2
-1.68%		72.10
1.8
2.56%		72.80
0.7
0.97%		 　　　71.00
-1.8
-2.47%		71.10
0.1
0.14%		72.50
1.4
1.97%		66.30
-6.2
-8.55%		66.90
0.6
0.9%		 70.91
7 月　　68.60
1.7
2.54%		68.80
0.2
0.29%		67.70
-1.1
-1.6%		68.00
0.3
0.44%		66.10
-1.9
-2.79%		 　65.10
-1
-1.51%		65.10
0
0%		66.10
1
1.54%		67.20
1.1
1.66%		68.00
0.8
1.19%		 　　70.30
2.3
3.38%		69.40
-0.9
-1.28%		68.40
-1
-1.44%		69.30
0.9
1.32%		 　67.60
-1.7
-2.45%		69.10
1.5
2.22%		 67.80
-1.3
-1.88%		67.60
-0.2
-0.29%		 67.70
0.1
0.15%		67.76
8 月66.20
-1.5
-2.22%		65.60
-0.6
-0.91%		 64.20
-1.4
-2.13%		 　66.00
1.8
2.8%		65.90
-0.1
-0.15%		65.90
0
0%		64.10
-1.8
-2.73%		65.90
1.8
2.81%		 　65.30
-0.6
-0.91%		66.40
1.1
1.68%		68.40
2
3.01%		69.80
1.4
2.05%		70.20
0.4
0.57%		 　70.80
0.6
0.85%		71.10
0.3
0.42%		69.70
-1.4
-1.97%		70.50
0.8
1.15%		70.30
-0.2
-0.28%		 　68.20
-2.1
-2.99%		69.20
1
1.47%		68.70
-0.5
-0.72%		70.40
1.7
2.47%		67.68
9 月70.80
0.4
0.57%		 　70.00
-0.8
-1.13%		71.00
1
1.43%		71.40
0.4
0.56%		71.80
0.4
0.56%		71.90
0.1
0.14%		 　70.00
-1.9
-2.64%		72.30
2.3
3.29%		77.90
5.6
7.75%		75.00
-2.9
-3.72%		75.50
0.5
0.67%		 　77.20
1.7
2.25%		80.80
3.6
4.66%		79.80
-1
-1.24%		76.70
-3.1
-3.88%		77.90
1.2
1.56%		 　77.60
-0.3
-0.39%		76.10
-1.5
-1.93%		76.10
0
0%		77.60
1.5
1.97%		 75.22
10 月　79.60
2
2.58%		80.30
0.7
0.88%		79.50
-0.8
-1%		78.60
-0.9
-1.13%		77.80
-0.8
-1.02%		 　　　77.60
-0.2
-0.26%		80.40
2.8
3.61%		79.00
-1.4
-1.74%		 　76.60
-2.4
-3.04%		76.40
-0.2
-0.26%		74.50
-1.9
-2.49%		77.50
3
4.03%		73.80
-3.7
-4.77%		 　73.00
-0.8
-1.08%		75.10
2.1
2.88%		74.20
-0.9
-1.2%		73.00
-1.2
-1.62%		73.60
0.6
0.82%		 　74.40
0.8
1.09%		72.30
-2.1
-2.82%		76.2
11 月72.80
0.5
0.69%		73.50
0.7
0.96%		75.70
2.2
2.99%		 　76.60
0.9
1.19%		77.70
1.1
1.44%		80.80
3.1
3.99%		79.90
-0.9
-1.11%		79.50
-0.4
-0.5%		 　80.60
1.1
1.38%		80.80
0.2
0.25%		80.70
-0.1
-0.12%		82.30
1.6
1.98%		90.50
8.2
9.96%		 　99.50
9
9.94%		109.00
9.5
9.55%		109.00
0
0%		103.00
-6
-5.5%		102.00
-1
-0.97%		 　97.60
-4.4
-4.31%		99.20
1.6
1.64%		103.00
3.8
3.83%		101.50
-1.5
-1.46%		 89.43
12 月105.00
3.5
3.45%		 　103.50
-1.5
-1.43%		100.50
-3
-2.9%		102.00
1.5
1.49%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		 　103.00
0
0%		104.50
1.5
1.46%		106.00
1.5
1.44%		112.50
6.5
6.13%		108.50
-4
-3.56%		 　107.00
-1.5
-1.38%		106.00
-1
-0.93%		106.00
0
0%		102.50
-3.5
-3.3%		109.00
6.5
6.34%		 　106.00
-3
-2.75%		107.00
1
0.94%		105.50
-1.5
-1.4%		106.00
0.5
0.47%		111.00
5
4.72%		　　105.5

說明:最高漲幅:9.96%最低跌幅:-8.55% 最高價:112.50最低價:43.75平均價:69.2,灰色底表示週末,漲178天(246.95)元,跌111天(-154.5)元,平盤12天
10%=4,8%=1,6%=2,5%=10,4%=6,3%=30,2%=30,1%=62,0%=45,-0%=1,-1%=1,-2%=1,-3%=8,-4%=12,-5%=14,-6%=30,-7%=44,

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 3005 316000 208 13833050 44.00 44.00 43.65 43.75 0.40 0% 43.75 4 43.85 3 11.82
2023-01-04 3005 668000 437 29542900 43.70 44.40 43.70 44.35 0.60 1.37% 44.35 11 44.40 53 11.99
2023-01-05 3005 621000 437 27631950 44.35 44.65 44.35 44.45 0.10 0.23% 44.45 3 44.50 21 12.01
2023-01-06 3005 507000 275 22555000 44.40 44.65 44.25 44.45 0.00 0% 44.45 144 44.50 4 12.01
2023-01-09 3005 832000 549 37043500 44.55 44.75 44.30 44.55 0.10 0.22% 44.50 9 44.55 10 12.04
2023-01-10 3005 390000 268 17395250 44.60 44.70 44.50 44.65 0.10 0.22% 44.60 11 44.65 80 12.07
2023-01-11 3005 415000 322 18476400 44.85 44.85 44.40 44.45 0.20 -0.45% 44.45 16 44.50 13 12.01
2023-01-12 3005 932000 561 41496500 44.50 44.80 44.25 44.35 0.10 -0.22% 44.35 1 44.40 10 11.99
2023-01-13 3005 517000 331 23010100 44.35 44.80 44.35 44.40 0.05 0.11% 44.35 29 44.40 10 12.00
2023-01-16 3005 612000 415 27235600 44.40 44.60 44.40 44.45 0.05 0.11% 44.40 54 44.45 11 12.01
2023-01-17 3005 1192000 680 53645550 44.45 45.20 44.45 45.15 0.70 1.57% 45.10 29 45.20 63 12.20
2023-01-30 3005 988000 626 44979600 45.50 45.70 45.40 45.45 0.30 0.66% 45.40 45 45.45 8 12.28
2023-01-31 3005 1510000 1098 68890800 45.45 46.05 45.30 45.50 0.05 0.11% 45.50 19 45.60 2 12.30
2023-02-01 3005 1092000 648 50223850 45.50 46.15 45.50 45.95 0.45 0.99% 45.95 28 46.05 1 12.42
2023-02-02 3005 1367000 833 63512600 46.15 46.85 46.05 46.55 0.60 1.31% 46.55 58 46.60 2 12.58
2023-02-03 3005 1370000 918 63638050 46.45 46.65 46.05 46.60 0.05 0.11% 46.55 49 46.60 14 12.59
2023-02-06 3005 826000 517 38603400 46.95 46.95 46.60 46.80 0.20 0.43% 46.70 9 46.80 34 12.65
2023-02-07 3005 1147000 756 53957600 46.85 47.20 46.80 47.15 0.35 0.75% 47.10 10 47.15 3 12.74
2023-02-08 3005 1400000 880 66606100 47.40 47.85 47.15 47.65 0.50 1.06% 47.65 12 47.70 4 12.88
2023-02-09 3005 1186000 785 56908450 47.80 48.15 47.75 47.85 0.20 0.42% 47.85 32 48.00 17 12.93
2023-02-10 3005 1353000 853 63824100 47.85 47.85 46.90 46.90 0.95 -1.99% 46.85 39 46.90 11 12.68
2023-02-13 3005 991000 523 46723600 47.00 47.40 46.95 47.20 0.30 0.64% 47.15 4 47.20 1 12.76
2023-02-14 3005 680000 341 32068100 47.40 47.40 47.00 47.25 0.05 0.11% 47.20 11 47.25 2 12.77
2023-02-15 3005 723000 489 34260300 47.35 47.65 47.20 47.50 0.25 0.53% 47.40 1 47.50 22 12.84
2023-02-16 3005 959000 585 45289700 47.55 47.55 47.00 47.20 0.30 -0.63% 47.20 1 47.25 4 12.76
2023-02-17 3005 1368000 689 64670800 47.20 47.50 46.95 47.30 0.10 0.21% 47.30 4 47.40 26 12.78
2023-02-20 3005 1374000 640 65392450 47.25 48.05 47.10 47.95 0.65 1.37% 47.90 17 47.95 13 12.96
2023-02-21 3005 713000 493 33977450 47.90 47.90 47.50 47.70 0.25 -0.52% 47.65 10 47.75 2 12.89
2023-02-22 3005 797000 580 37799350 47.60 47.70 47.30 47.70 0.00 0% 47.65 12 47.70 4 12.89
2023-02-23 3005 1393000 1019 67547050 47.75 48.80 47.75 48.55 0.85 1.78% 48.50 15 48.60 24 13.12
2023-02-24 3005 1874000 1251 91910700 48.55 49.30 48.45 49.20 0.65 1.34% 49.20 16 49.25 37 13.30
2023-03-01 3005 6775000 3839 350058300 50.60 52.80 50.40 51.70 2.50 5.08% 51.70 99 51.80 92 13.97
2023-03-02 3005 3422000 2027 179135900 51.90 52.80 51.90 52.30 0.60 1.16% 52.20 62 52.30 26 14.14
2023-03-03 3005 7167000 4414 386753300 53.50 54.60 52.70 54.40 2.10 4.02% 54.30 24 54.40 54 12.80
2023-03-06 3005 5574000 3187 306898200 54.80 55.90 54.20 55.10 0.70 1.29% 55.10 30 55.20 7 12.96
2023-03-07 3005 8633000 5231 486406500 55.60 57.50 55.20 56.60 1.50 2.72% 56.60 15 56.70 19 13.32
2023-03-08 3005 7305000 4399 419406300 56.60 58.00 56.50 58.00 1.40 2.47% 57.90 19 58.00 47 13.65
2023-03-09 3005 8937000 5040 513760100 58.20 59.30 56.20 57.20 0.80 -1.38% 57.10 5 57.20 39 13.46
2023-03-10 3005 5395000 3289 309024200 56.70 58.00 56.40 57.40 0.20 0.35% 57.30 63 57.40 39 13.51
2023-03-13 3005 4112000 2365 233673400 57.10 57.40 56.20 56.80 0.60 -1.05% 56.70 37 56.80 183 13.36
2023-03-14 3005 3251000 1726 184699800 56.80 57.10 56.40 57.00 0.20 0.35% 56.90 19 57.00 65 13.41
2023-03-15 3005 3676000 2221 209734000 57.50 57.70 56.50 56.50 0.50 -0.88% 56.50 61 56.60 63 13.29
2023-03-16 3005 4115000 2443 232570200 56.30 57.20 55.90 56.60 0.10 0.18% 56.40 50 56.60 21 13.32
2023-03-17 3005 2200000 1414 124137200 57.00 57.10 56.10 56.10 0.50 -0.88% 56.10 113 56.20 1 13.20
2023-03-20 3005 5193000 2580 291246800 57.00 57.00 55.20 55.30 0.80 -1.43% 55.20 110 55.30 13 13.01
2023-03-21 3005 5081000 2443 280947900 55.60 55.70 54.80 55.30 0.00 0% 55.30 1 55.40 17 13.01
2023-03-22 3005 5614000 2866 313568200 55.80 56.50 55.50 55.50 0.20 0.36% 55.40 46 55.50 19 13.06
2023-03-23 3005 5518000 2849 310807100 55.50 57.00 55.30 56.40 0.90 1.62% 56.30 35 56.40 19 13.27
2023-03-24 3005 9243000 4298 526639400 56.90 57.50 56.50 56.80 0.40 0.71% 56.80 105 56.90 15 13.36
2023-03-27 3005 6361000 2765 357789100 57.00 57.00 55.80 56.00 0.80 -1.41% 56.00 34 56.10 46 13.18
2023-03-28 3005 6377000 2951 354843700 55.60 56.40 55.40 55.60 0.40 -0.71% 55.50 125 55.60 194 13.08
2023-03-29 3005 6881000 3820 364801100 52.40 53.80 52.40 53.20 0.00 -4.32% 53.10 88 53.20 71 12.52
2023-03-30 3005 6687000 3741 362120600 53.50 54.80 52.70 54.70 1.50 2.82% 54.50 78 54.70 12 12.87
2023-03-31 3005 5626000 3287 300720600 54.60 54.60 52.70 53.50 1.20 -2.19% 53.50 124 53.60 25 12.59
2023-04-06 3005 3460000 2010 186395500 53.50 54.70 53.10 54.70 1.20 2.24% 54.60 5 54.70 21 12.87
2023-04-07 3005 5668000 3026 314877800 55.50 56.30 54.90 55.60 0.90 1.65% 55.50 72 55.60 34 13.08
2023-04-10 3005 3700000 2014 205708500 55.90 56.30 55.10 55.70 0.10 0.18% 55.60 31 55.70 21 13.11
2023-04-11 3005 7729000 3891 437189200 55.90 57.00 55.60 57.00 1.30 2.33% 56.90 18 57.00 319 13.41
2023-04-12 3005 7913000 4576 456239200 57.80 58.50 57.10 57.60 0.60 1.05% 57.60 23 57.70 62 13.55
2023-04-13 3005 5671000 2915 324233700 57.50 57.90 56.60 57.00 0.60 -1.04% 56.90 67 57.00 38 13.41
2023-04-14 3005 4786000 2432 273044400 57.40 57.50 56.60 57.10 0.10 0.18% 57.00 67 57.10 26 13.44
2023-04-17 3005 11412000 6065 665558000 57.10 59.70 57.10 58.50 1.40 2.45% 58.50 94 58.60 129 13.76
2023-04-18 3005 6679000 4095 393298900 58.80 59.60 58.20 58.90 0.40 0.68% 58.80 24 58.90 53 13.86
2023-04-19 3005 16091000 8930 978305200 59.20 62.50 58.40 61.50 2.60 4.41% 61.50 60 61.60 31 14.47
2023-04-20 3005 7349000 4669 439009500 61.80 62.00 58.80 59.20 2.30 -3.74% 59.10 24 59.20 28 13.93
2023-04-21 3005 6669000 3504 387506600 59.20 59.20 57.40 57.90 1.30 -2.2% 57.80 16 57.90 20 13.62
2023-04-24 3005 4843000 2516 285674000 57.90 59.90 57.80 59.40 1.50 2.59% 59.30 45 59.40 136 13.98
2023-04-25 3005 7893000 4249 451832200 58.60 58.60 56.60 57.10 2.30 -3.87% 57.10 1 57.20 84 13.44
2023-04-26 3005 3788000 2228 214165700 56.50 57.30 55.90 56.60 0.50 -0.88% 56.50 31 56.60 71 13.32
2023-04-27 3005 3404000 1867 194337500 56.80 57.50 56.40 57.20 0.60 1.06% 57.10 5 57.20 8 13.46
2023-04-28 3005 5487000 2309 319280700 58.10 58.80 57.50 58.80 1.60 2.8% 58.50 4 58.80 149 13.84
2023-05-02 3005 4583000 2806 273123600 59.60 60.20 59.10 59.50 0.70 1.19% 59.40 55 59.50 56 14.00
2023-05-03 3005 7310000 3668 439575600 59.90 60.80 59.50 59.80 0.30 0.5% 59.80 4 59.90 12 14.07
2023-05-04 3005 11097000 6283 682947200 60.50 62.30 60.50 61.20 1.40 2.34% 61.10 146 61.20 115 14.40
2023-05-05 3005 17270000 9640 1077756800 61.50 63.60 60.20 62.90 1.70 2.78% 62.80 115 62.90 4 14.80
2023-05-08 3005 12841000 7121 797072500 63.50 64.10 61.10 61.60 1.30 -2.07% 61.50 10 61.60 65 14.49
2023-05-09 3005 14285000 6895 879150500 61.80 63.50 60.30 60.60 1.00 -1.62% 60.60 58 60.70 19 14.26
2023-05-10 3005 6712000 3031 410108800 61.10 61.80 60.40 61.20 0.60 0.99% 61.20 109 61.40 34 14.40
2023-05-11 3005 4748000 3103 289959100 61.50 61.70 60.50 60.60 0.60 -0.98% 60.60 17 60.70 23 14.26
2023-05-12 3005 4227000 2428 258944400 60.80 61.70 60.40 61.60 1.00 1.65% 61.50 8 61.60 2 14.49
2023-05-15 3005 3667000 2189 223041200 61.30 61.60 60.20 60.80 0.80 -1.3% 60.50 19 60.80 33 14.31
2023-05-16 3005 6330000 3857 392615000 61.10 62.80 61.10 61.80 1.00 1.64% 61.80 22 61.90 92 13.32
2023-05-17 3005 9187289 6118 573394245 61.60 63.40 61.00 62.80 1.00 1.62% 62.70 117 62.80 72 13.53
2023-05-18 3005 12275000 7050 790398300 62.90 65.20 62.90 64.50 1.70 2.71% 64.40 50 64.50 124 13.90
2023-05-19 3005 6796000 3803 438061000 64.90 65.20 63.50 64.70 0.20 0.31% 64.60 34 64.70 51 13.94
2023-05-22 3005 11309000 6466 756077000 65.00 68.10 65.00 66.60 1.90 2.94% 66.60 13 66.70 49 14.35
2023-05-23 3005 7482000 4508 500684800 66.10 68.00 65.20 67.50 0.90 1.35% 67.40 18 67.50 14 14.55
2023-05-24 3005 10068000 5983 689531100 67.50 69.60 67.20 68.50 1.00 1.48% 68.50 50 68.60 24 14.76
2023-05-25 3005 6865000 4395 463977200 68.20 69.00 66.40 67.40 1.10 -1.61% 67.30 31 67.40 5 14.53
2023-05-26 3005 4523000 2716 304742100 67.10 68.00 66.90 67.40 0.00 0% 67.30 25 67.40 11 14.53
2023-05-29 3005 6194000 3616 427449700 67.90 69.70 67.50 69.40 2.00 2.97% 69.30 11 69.40 3 14.96
2023-05-30 3005 5052000 3456 343468100 69.30 69.30 67.40 67.40 2.00 -2.88% 67.30 62 67.40 268 14.53
2023-05-31 3005 5775000 3074 397255000 67.50 69.30 67.50 69.20 1.80 2.67% 68.70 12 69.20 95 14.91
2023-06-01 3005 7801000 4649 549111500 68.90 71.40 68.50 70.80 1.60 2.31% 70.70 2 70.80 12 15.26
2023-06-02 3005 7469000 4562 542403500 71.70 73.40 71.30 72.40 1.60 2.26% 72.30 48 72.40 9 15.60
2023-06-05 3005 5742000 3544 408764400 72.80 72.90 70.50 71.00 1.40 -1.93% 70.90 72 71.00 32 15.30
2023-06-06 3005 5193000 2736 371387000 70.60 72.40 70.50 72.00 1.00 1.41% 71.90 11 72.00 79 15.52
2023-06-07 3005 7323000 4674 517469200 71.70 72.40 69.70 70.50 1.50 -2.08% 70.40 27 70.50 116 15.19
2023-06-08 3005 3826000 2166 271666900 71.00 71.70 70.20 70.80 0.30 0.43% 70.80 8 70.90 37 15.26
2023-06-09 3005 3461000 2110 246153300 71.20 71.70 70.40 71.20 0.40 0.56% 71.20 9 71.30 16 15.34
2023-06-12 3005 4292000 2447 302184100 71.20 71.30 69.30 70.40 0.80 -1.12% 70.40 8 70.50 10 15.17
2023-06-13 3005 5189000 3132 373033900 71.00 72.50 71.00 71.90 1.50 2.13% 71.90 30 72.00 17 15.50
2023-06-14 3005 3542000 2486 257810000 72.40 73.50 72.10 72.80 0.90 1.25% 72.70 9 72.80 26 15.69
2023-06-15 3005 7514000 4045 556791900 73.30 76.00 73.00 73.20 0.40 0.55% 73.10 65 73.20 64 15.78
2023-06-16 3005 5501000 3315 396272300 73.40 73.70 71.30 71.50 1.70 -2.32% 71.40 93 71.50 87 15.41
2023-06-19 3005 3278000 2047 232113200 71.30 71.40 70.30 70.30 1.20 -1.68% 70.30 53 70.40 42 15.15
2023-06-20 3005 5872000 2886 424942300 70.60 73.30 70.60 72.10 1.80 2.56% 72.00 30 72.10 20 15.54
2023-06-21 3005 3254000 1959 236783100 71.80 73.40 71.70 72.80 0.70 0.97% 72.70 39 72.80 19 15.69
2023-06-26 3005 3116000 1986 222522000 72.80 73.10 70.70 71.00 1.80 -2.47% 71.00 2 71.10 30 15.30
2023-06-27 3005 3569000 2012 255316100 70.90 72.40 70.70 71.10 0.10 0.14% 71.10 31 71.20 5 15.32
2023-06-28 3005 6704000 3693 488857700 71.70 74.50 71.60 72.50 1.40 1.97% 72.40 9 72.50 80 15.62
2023-06-29 3005 17611000 10262 1161511300 71.00 71.50 65.30 66.30 6.20 -8.55% 66.30 159 66.40 99 14.29
2023-06-30 3005 10197000 5787 683754000 65.90 68.50 65.00 66.90 0.60 0.9% 66.90 20 67.00 2 14.42
2023-07-03 3005 4129000 2508 280830700 68.00 68.70 67.20 68.60 1.70 2.54% 68.50 6 68.60 9 14.78
2023-07-04 3005 3281000 2176 226086000 68.80 69.40 68.20 68.80 0.20 0.29% 68.70 23 68.90 1 14.83
2023-07-05 3005 3066000 1868 208655100 69.00 69.00 67.70 67.70 1.10 -1.6% 67.70 98 67.80 5 14.59
2023-07-06 3005 4086000 2684 279506400 67.70 69.30 67.70 68.00 0.30 0.44% 67.90 71 68.00 75 14.66
2023-07-07 3005 4686000 2789 311984800 68.00 68.40 65.80 66.10 1.90 -2.79% 66.00 52 66.10 71 14.25
2023-07-10 3005 4039000 2282 263727600 66.40 66.50 64.40 65.10 1.00 -1.51% 65.00 8 65.10 13 14.03
2023-07-11 3005 4443000 2539 289909700 66.00 66.10 64.80 65.10 0.00 0% 65.00 7 65.10 3 14.03
2023-07-12 3005 3840000 2549 254595300 65.40 67.00 65.40 66.10 1.00 1.54% 66.00 3 66.10 7 14.25
2023-07-13 3005 7577000 4614 513626400 66.50 69.10 66.50 67.20 1.10 1.66% 67.10 6 67.20 3 14.48
2023-07-14 3005 3074000 1975 208681400 68.10 68.60 67.20 68.00 0.80 1.19% 68.00 1 68.10 16 14.66
2023-07-18 3005 9918000 6320 695956900 72.30 73.00 68.50 70.30 2.20 3.38% 70.20 2 70.30 4 15.15
2023-07-19 3005 4550000 2692 319277200 70.90 71.30 69.00 69.40 0.90 -1.28% 69.30 12 69.40 1 14.96
2023-07-20 3005 3867000 2572 265916100 69.60 70.00 67.80 68.40 1.00 -1.44% 68.40 52 68.50 16 14.74
2023-07-21 3005 2673000 1746 183708500 67.40 69.50 67.20 69.30 0.90 1.32% 69.20 25 69.30 14 14.94
2023-07-24 3005 2754000 1715 187399400 69.70 69.90 67.50 67.60 1.70 -2.45% 67.60 32 67.80 4 14.57
2023-07-25 3005 3714000 2589 257074100 68.00 69.80 68.00 69.10 1.50 2.22% 69.10 31 69.20 2 14.89
2023-07-27 3005 2517000 1695 171004000 68.30 68.50 67.60 67.80 0.20 -1.88% 67.80 14 67.90 4 14.61
2023-07-28 3005 2221000 1426 150071100 68.00 68.50 66.50 67.60 0.20 -0.29% 67.50 64 67.60 143 14.57
2023-07-31 3005 6108000 2631 416819800 68.20 69.80 67.40 67.70 0.10 0.15% 67.60 108 67.70 27 14.59
2023-08-01 3005 5036000 2896 334512400 68.40 68.40 65.80 66.20 1.50 -2.22% 66.10 80 66.20 10 14.27
2023-08-02 3005 3239000 1996 213193200 66.50 67.30 65.10 65.60 0.60 -0.91% 65.50 8 65.60 14 14.14
2023-08-04 3005 5927000 3248 378599300 64.50 65.10 62.60 64.20 1.40 -2.13% 64.10 63 64.20 14 13.84
2023-08-07 3005 2475000 1485 162056000 64.20 66.50 63.80 66.00 1.80 2.8% 66.00 5 66.10 45 14.22
2023-08-08 3005 2040000 1395 134214200 66.10 67.00 65.10 65.90 0.10 -0.15% 65.80 3 65.90 17 14.20
2023-08-09 3005 1309000 831 85926400 66.50 66.50 65.10 65.90 0.00 0% 65.70 3 65.90 27 14.20
2023-08-10 3005 2360000 1488 150616200 65.70 65.70 63.00 64.10 1.80 -2.73% 64.00 7 64.20 15 13.81
2023-08-11 3005 2249000 1395 147678500 65.20 66.30 65.20 65.90 1.80 2.81% 65.70 1 65.90 76 14.20
2023-08-14 3005 3009000 1768 195820900 66.00 66.30 64.00 65.30 0.60 -0.91% 65.30 22 65.40 66 14.07
2023-08-15 3005 3263000 1941 215994800 65.20 66.90 65.00 66.40 1.10 1.68% 66.30 8 66.40 5 11.31
2023-08-16 3005 3864000 2591 260884500 66.00 68.40 65.60 68.40 2.00 3.01% 68.30 11 68.40 11 11.65
2023-08-17 3005 4793000 3198 331051100 67.80 69.90 67.50 69.80 1.40 2.05% 69.70 8 69.80 128 11.89
2023-08-18 3005 5843000 3716 410557200 70.30 71.10 69.20 70.20 0.40 0.57% 70.10 39 70.20 9 11.96
2023-08-21 3005 3981000 2208 281871200 70.50 71.40 70.10 70.80 0.60 0.85% 70.70 10 70.80 19 12.06
2023-08-22 3005 3680000 2348 261979100 71.30 71.70 70.50 71.10 0.30 0.42% 71.10 24 71.20 36 12.11
2023-08-23 3005 2842000 1919 198930200 71.00 71.30 69.20 69.70 1.40 -1.97% 69.70 18 69.80 23 11.87
2023-08-24 3005 2431000 1568 170676600 70.10 70.90 69.60 70.50 0.80 1.15% 70.40 32 70.50 2 12.01
2023-08-25 3005 1925000 1230 134905700 70.00 70.70 69.50 70.30 0.20 -0.28% 69.90 1 70.30 2 11.98
2023-08-28 3005 1765000 1207 121100200 69.80 69.90 68.00 68.20 2.10 -2.99% 68.10 10 68.20 5 11.62
2023-08-29 3005 1260000 729 86516300 68.70 69.20 68.00 69.20 1.00 1.47% 69.10 2 69.20 42 11.79
2023-08-30 3005 1358000 913 93469100 69.30 69.60 68.50 68.70 0.50 -0.72% 68.60 27 68.70 5 11.70
2023-08-31 3005 2992000 1533 208907900 68.60 70.40 68.00 70.40 1.70 2.47% 70.30 2 70.40 50 11.99
2023-09-01 3005 2903000 1996 205742400 71.00 71.80 69.80 70.80 0.40 0.57% 70.70 5 70.80 12 12.06
2023-09-04 3005 1237000 812 86989900 71.10 71.10 70.00 70.00 0.80 -1.13% 70.00 32 70.40 22 11.92
2023-09-05 3005 1241000 863 87797000 70.50 71.00 70.10 71.00 1.00 1.43% 70.90 14 71.00 95 12.10
2023-09-06 3005 1753000 1155 124830000 71.30 71.60 70.40 71.40 0.40 0.56% 71.40 43 71.50 19 12.16
2023-09-07 3005 4865000 3093 351219300 71.90 73.20 71.20 71.80 0.40 0.56% 71.70 46 71.80 26 12.23
2023-09-08 3005 2382000 1399 170922200 71.90 72.40 70.80 71.90 0.10 0.14% 71.90 4 72.00 19 12.25
2023-09-11 3005 2396000 1647 169151200 72.20 72.60 69.70 70.00 1.90 -2.64% 70.00 38 70.10 7 11.92
2023-09-12 3005 4179000 2805 301372600 70.00 72.90 70.00 72.30 2.30 3.29% 72.20 17 72.40 35 12.32
2023-09-13 3005 15736000 10129 1198033400 72.90 78.20 72.30 77.90 5.60 7.75% 77.80 30 77.90 20 13.27
2023-09-14 3005 10999000 6974 836407800 77.70 77.80 74.60 75.00 2.90 -3.72% 75.00 40 75.10 32 12.78
2023-09-15 3005 3651000 2285 274482400 75.80 75.80 74.10 75.50 0.50 0.67% 75.50 16 75.60 17 12.86
2023-09-18 3005 9949000 6125 771244300 74.40 79.40 73.30 77.20 1.70 2.25% 77.20 13 77.30 2 13.15
2023-09-19 3005 21775000 14199 1768311700 78.10 84.70 77.60 80.80 3.60 4.66% 80.70 15 80.80 85 13.76
2023-09-20 3005 14661000 9679 1187027200 81.40 83.70 78.90 79.80 1.00 -1.24% 79.80 8 79.90 34 13.59
2023-09-21 3005 5649000 3523 434994500 78.50 78.70 75.80 76.70 3.10 -3.88% 76.70 4 76.80 8 13.07
2023-09-22 3005 3058000 2022 235567200 76.00 78.00 75.80 77.90 1.20 1.56% 77.90 29 78.00 49 13.27
2023-09-25 3005 2329000 1593 180945100 77.60 78.40 77.10 77.60 0.30 -0.39% 77.50 16 77.60 9 13.22
2023-09-26 3005 3012000 2103 233359000 78.00 79.50 76.10 76.10 1.50 -1.93% 76.00 52 76.10 4 12.96
2023-09-27 3005 2581000 1714 194792400 75.70 76.50 74.60 76.10 0.00 0% 75.90 2 76.10 12 12.96
2023-09-28 3005 2869000 2111 222360600 76.90 78.30 76.40 77.60 1.50 1.97% 77.60 18 77.70 3 13.22
2023-10-02 3005 4988000 3297 394275200 78.00 80.30 77.30 79.60 2.00 2.58% 79.60 8 79.70 20 13.56
2023-10-03 3005 5244000 3452 421424500 80.00 81.60 79.10 80.30 0.70 0.88% 80.30 44 80.40 77 13.68
2023-10-04 3005 5325000 3687 427558000 80.50 81.70 79.20 79.50 0.80 -1% 79.50 15 79.70 3 13.54
2023-10-05 3005 2727000 1929 216053200 80.50 80.60 78.40 78.60 0.90 -1.13% 78.50 22 78.60 2 13.39
2023-10-06 3005 2788000 2007 220248000 79.50 80.30 77.80 77.80 0.80 -1.02% 77.80 27 77.90 2 13.25
2023-10-11 3005 5369000 3881 412902300 78.30 78.50 75.30 77.60 0.20 -0.26% 77.50 63 77.60 5 13.22
2023-10-12 3005 4972000 3207 398611700 78.80 81.10 78.70 80.40 2.80 3.61% 80.30 10 80.40 88 13.70
2023-10-13 3005 3028000 2046 240553200 80.40 80.60 78.70 79.00 1.40 -1.74% 79.00 14 79.20 1 13.46
2023-10-16 3005 2859000 2074 220440100 78.50 78.50 76.30 76.60 2.40 -3.04% 76.60 21 76.70 2 13.05
2023-10-17 3005 1880000 1459 144279200 77.30 77.70 76.00 76.40 0.20 -0.26% 76.40 3 76.50 17 13.02
2023-10-18 3005 2709000 1806 202830700 75.90 76.00 74.30 74.50 1.90 -2.49% 74.40 11 74.60 1 12.69
2023-10-19 3005 3324000 2208 253673300 74.30 77.80 73.00 77.50 3.00 4.03% 77.40 2 77.50 7 13.20
2023-10-20 3005 4668000 3353 346403800 77.50 77.50 73.20 73.80 3.70 -4.77% 73.80 22 73.90 21 12.57
2023-10-23 3005 2859000 1686 208623500 72.60 73.70 71.70 73.00 0.80 -1.08% 73.00 20 73.10 9 12.44
2023-10-24 3005 3028000 1791 224412700 73.50 75.30 72.70 75.10 2.10 2.88% 75.10 3 75.20 9 12.79
2023-10-25 3005 2002344 2218 149419640 75.10 75.40 74.20 74.20 0.90 -1.2% 74.20 6 74.80 3 12.64
2023-10-26 3005 1813000 1218 132831200 73.40 73.80 72.90 73.00 1.20 -1.62% 73.00 105 73.20 1 12.44
2023-10-27 3005 929000 702 68208600 73.30 73.90 73.10 73.60 0.60 0.82% 73.50 8 73.60 11 12.54
2023-10-30 3005 3621000 2195 270479900 73.20 76.00 71.50 74.40 0.80 1.09% 74.40 13 74.50 2 12.67
2023-10-31 3005 2425000 1281 177033800 74.50 75.00 72.30 72.30 2.10 -2.82% 72.30 49 72.40 6 12.32
2023-11-01 3005 1431000 967 103986700 72.90 73.30 72.30 72.80 0.50 0.69% 72.80 1 73.00 8 12.40
2023-11-02 3005 2120000 1612 155981000 73.90 74.30 72.90 73.50 0.70 0.96% 73.50 3 73.60 8 12.52
2023-11-03 3005 3269000 2153 246311400 74.00 76.10 73.80 75.70 2.20 2.99% 75.60 9 75.80 1 12.90
2023-11-06 3005 2290000 1559 175172800 75.80 77.20 75.40 76.60 0.90 1.19% 76.60 3 76.70 6 13.05
2023-11-07 3005 2585000 1695 200298500 76.60 78.20 76.50 77.70 1.10 1.44% 77.70 59 77.80 4 13.24
2023-11-08 3005 6822000 4331 544479100 78.30 80.90 77.80 80.80 3.10 3.99% 80.70 81 80.80 94 13.76
2023-11-09 3005 4896000 3356 392292800 81.40 81.40 78.80 79.90 0.90 -1.11% 79.90 12 80.00 26 13.61
2023-11-10 3005 2362000 1887 187829200 79.30 80.10 79.10 79.50 0.40 -0.5% 79.50 22 79.60 6 13.54
2023-11-13 3005 1973000 1406 158412700 80.80 80.80 79.60 80.60 1.10 1.38% 80.50 196 80.60 50 13.73
2023-11-14 3005 5305000 3312 429996100 82.00 82.30 80.10 80.80 0.20 0.25% 80.80 13 80.90 15 13.76
2023-11-15 3005 2780000 1875 224678400 81.60 81.70 79.90 80.70 0.10 -0.12% 80.70 1 80.80 11 12.45
2023-11-16 3005 3614000 2559 295271200 80.70 82.30 80.30 82.30 1.60 1.98% 82.30 167 82.40 67 12.70
2023-11-17 3005 18940000 10558 1650815000 82.50 90.50 82.50 90.50 8.20 9.96% 90.50 9258 0.00 0 13.97
2023-11-20 3005 20892000 11513 2007975000 92.20 99.50 92.00 99.50 9.00 9.94% 99.50 36740 0.00 0 15.35
2023-11-21 3005 31824000 16978 2147483647 101.00 109.00 100.00 109.00 9.50 9.55% 109.00 17624 0.00 0 16.82
2023-11-22 3005 24450000 13318 2147483647 111.00 111.00 104.00 109.00 0.00 0% 109.00 21 109.50 221 16.82
2023-11-23 3005 12911000 7167 1362519500 110.50 110.50 102.00 103.00 6.00 -5.5% 103.00 68 103.50 27 15.90
2023-11-24 3005 7857000 4510 806245500 103.50 105.00 100.50 102.00 1.00 -0.97% 101.50 48 102.00 154 15.74
2023-11-27 3005 8963000 5559 883539600 102.00 102.00 97.30 97.60 4.40 -4.31% 97.50 17 97.60 69 15.06
2023-11-28 3005 8626000 5229 853245700 96.90 101.00 95.20 99.20 1.60 1.64% 99.10 7 99.20 52 15.31
2023-11-29 3005 12497000 6888 1284716600 99.30 105.50 99.20 103.00 3.80 3.83% 102.50 79 103.00 38 15.90
2023-11-30 3005 11571000 4755 1179202200 102.00 104.00 99.80 101.50 1.50 -1.46% 101.50 489 102.00 104 15.66
2023-12-01 3005 12142000 6503 1262471000 102.00 106.50 100.50 105.00 3.50 3.45% 105.00 67 105.50 26 16.20
2023-12-04 3005 17199000 9028 1801690000 110.50 110.50 101.00 103.50 1.50 -1.43% 103.00 177 103.50 131 15.97
2023-12-05 3005 9902000 5007 998598700 101.00 102.50 99.90 100.50 3.00 -2.9% 100.50 63 101.00 25 15.51
2023-12-06 3005 6653000 3753 684304000 101.50 104.00 101.00 102.00 1.50 1.49% 102.00 112 102.50 17 15.74
2023-12-07 3005 8121000 4061 840470500 101.50 105.50 101.50 103.50 1.50 1.47% 103.00 153 103.50 15 15.97
2023-12-08 3005 6827000 3969 707698500 105.00 105.50 102.50 103.00 0.50 -0.48% 103.00 108 103.50 85 15.90
2023-12-11 3005 5590000 2577 573218000 102.50 104.00 100.50 103.00 0.00 0% 103.00 15 103.50 69 15.90
2023-12-12 3005 9739000 5332 1002898000 104.00 105.00 100.50 104.50 1.50 1.46% 104.00 49 104.50 85 16.13
2023-12-13 3005 15615000 8430 1672388000 104.00 110.50 103.00 106.00 1.50 1.44% 106.00 312 106.50 29 16.36
2023-12-14 3005 38597000 20667 2147483647 107.50 116.50 107.00 112.50 6.50 6.13% 112.50 43 113.00 77 17.36
2023-12-15 3005 33477000 16645 2147483647 113.50 115.00 106.00 108.50 4.00 -3.56% 108.50 222 109.00 231 16.74
2023-12-18 3005 16657000 6887 1799127500 108.00 110.00 106.00 107.00 1.50 -1.38% 107.00 87 107.50 239 16.51
2023-12-19 3005 18616000 7445 1962508500 107.00 107.50 103.50 106.00 1.00 -0.93% 105.50 10 106.00 1074 16.36
2023-12-20 3005 15827000 6134 1681297000 106.00 108.00 105.00 106.00 0.00 0% 105.50 311 106.00 477 16.36
2023-12-21 3005 17926000 8140 1842755500 104.50 105.00 102.00 102.50 3.50 -3.3% 102.50 123 103.00 384 15.82
2023-12-22 3005 13029000 7793 1407393000 104.00 109.50 103.50 109.00 6.50 6.34% 108.50 155 109.00 61 16.82
2023-12-25 3005 13454000 8328 1464759000 110.00 113.50 106.00 106.00 3.00 -2.75% 106.00 256 106.50 186 16.36
2023-12-26 3005 4608000 2902 493287500 105.50 109.00 105.00 107.00 1.00 0.94% 107.00 64 107.50 63 16.51
2023-12-27 3005 4779000 3072 508776500 108.00 109.00 105.00 105.50 1.50 -1.4% 105.50 14 106.00 116 16.28
2023-12-28 3005 4408000 2536 466069000 106.00 106.50 104.00 106.00 0.50 0.47% 105.50 117 106.00 24 16.36
2023-12-29 3005 10194000 5904 1112526000 107.00 111.00 105.50 111.00 5.00 4.72% 110.50 28 111.00 600 17.13