聯陽(3014)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　　74.20
0
0%		74.30
0.1
0.13%		74.00
-0.3
-0.4%		74.90
0.9
1.22%		 　75.20
0.3
0.4%		75.60
0.4
0.53%		75.60
0
0%		76.00
0.4
0.53%		75.20
-0.8
-1.05%		 　74.40
-0.8
-1.06%		74.70
0.3
0.4%		 　　　　　　　　　　　77.10
2.4
3.21%		79.00
1.9
2.46%		75.43
2 月81.30
2.3
2.91%		83.00
1.7
2.09%		82.10
-0.9
-1.08%		 　81.80
-0.3
-0.37%		82.00
0.2
0.24%		82.60
0.6
0.73%		86.90
4.3
5.21%		85.20
-1.7
-1.96%		 　83.80
-1.4
-1.64%		84.50
0.7
0.84%		84.20
-0.3
-0.36%		85.50
1.3
1.54%		85.50
0
0%		 　86.30
0.8
0.94%		86.50
0.2
0.23%		86.70
0.2
0.23%		88.80
2.1
2.42%		88.90
0.1
0.11%		 85.78
3 月89.20
0.3
0.34%		88.70
-0.5
-0.56%		89.40
0.7
0.79%		 　89.90
0.5
0.56%		89.50
-0.4
-0.44%		91.00
1.5
1.68%		89.80
-1.2
-1.32%		88.20
-1.6
-1.78%		 　88.70
0.5
0.57%		87.80
-0.9
-1.01%		87.00
-0.8
-0.91%		85.10
-1.9
-2.18%		86.50
1.4
1.65%		 　86.90
0.4
0.46%		87.50
0.6
0.69%		87.90
0.4
0.46%		88.30
0.4
0.46%		88.50
0.2
0.23%		 　88.00
-0.5
-0.56%		86.70
-1.3
-1.48%		87.30
0.6
0.69%		87.70
0.4
0.46%		89.80
2.1
2.39%		88.26
4 月 　　　　90.70
0.9
1%		90.00
-0.7
-0.77%		 　90.00
0
0%		90.20
0.2
0.22%		92.90
2.7
2.99%		90.50
-2.4
-2.58%		91.90
1.4
1.55%		 　91.60
-0.3
-0.33%		90.40
-1.2
-1.31%		89.50
-0.9
-1%		88.90
-0.6
-0.67%		87.40
-1.5
-1.69%		 　88.60
1.2
1.37%		87.00
-1.6
-1.81%		87.30
0.3
0.34%		87.60
0.3
0.34%		88.50
0.9
1.03%		 89.71
5 月　89.70
1.2
1.36%		89.40
-0.3
-0.33%		90.30
0.9
1.01%		96.00
5.7
6.31%		 　96.50
0.5
0.52%		99.20
2.7
2.8%		100.00
0.8
0.81%		97.80
-2.2
-2.2%		102.00
4.2
4.29%		 　100.50
-1.5
-1.47%		102.50
2
1.99%		103.50
1
0.98%		104.50
1
0.97%		105.50
1
0.96%		 　107.50
2
1.9%		109.00
1.5
1.4%		111.00
2
1.83%		112.00
1
0.9%		110.50
-1.5
-1.34%		 　113.50
3
2.71%		113.50
0
0%		112.00
-1.5
-1.32%		103.25
6 月113.00
1
0.89%		113.00
0
0%		 　113.50
0.5
0.44%		112.50
-1
-0.88%		115.00
2.5
2.22%		118.50
3.5
3.04%		117.50
-1
-0.84%		 　117.00
-0.5
-0.43%		123.00
6
5.13%		122.00
-1
-0.81%		121.50
-0.5
-0.41%		122.00
0.5
0.41%		 　121.00
-1
-0.82%		113.00
-8
-6.61%		116.00
3
2.65%		 　　　112.50
-3.5
-3.02%		108.50
-4
-3.56%		111.00
2.5
2.3%		111.50
0.5
0.45%		112.50
1
0.9%		 115.74
7 月　　115.00
2.5
2.22%		118.00
3
2.61%		116.50
-1.5
-1.27%		118.00
1.5
1.29%		117.50
-0.5
-0.42%		 　121.00
3.5
2.98%		120.50
-0.5
-0.41%		118.50
-2
-1.66%		120.00
1.5
1.27%		124.00
4
3.33%		 　　128.00
4
3.23%		127.00
-1
-0.78%		129.00
2
1.57%		132.50
3.5
2.71%		 　131.50
-1
-0.75%		129.50
-2
-1.52%		 146.00
16.5
12.74%		158.00
12
8.22%		 154.50
-3.5
-2.22%		130.42
8 月151.00
-3.5
-2.27%		142.00
-9
-5.96%		 142.00
0
0%		 　143.00
1
0.7%		144.00
1
0.7%		140.00
-4
-2.78%		135.00
-5
-3.57%		137.00
2
1.48%		 　135.00
-2
-1.46%		138.50
3.5
2.59%		139.00
0.5
0.36%		143.50
4.5
3.24%		134.50
-9
-6.27%		 　132.50
-2
-1.49%		135.50
3
2.26%		137.50
2
1.48%		138.50
1
0.73%		138.00
-0.5
-0.36%		 　139.00
1
0.72%		140.00
1
0.72%		142.50
2.5
1.79%		143.50
1
0.7%		139.37
9 月138.00
-5.5
-3.83%		 　151.50
13.5
9.78%		151.00
-0.5
-0.33%		151.00
0
0%		154.50
3.5
2.32%		162.50
8
5.18%		 　158.00
-4.5
-2.77%		161.00
3
1.9%		163.00
2
1.24%		175.50
12.5
7.67%		179.00
3.5
1.99%		 　178.50
-0.5
-0.28%		177.50
-1
-0.56%		174.00
-3.5
-1.97%		167.50
-6.5
-3.74%		164.50
-3
-1.79%		 　164.50
0
0%		161.50
-3
-1.82%		158.00
-3.5
-2.17%		157.00
-1
-0.63%		 161.91
10 月　157.00
0
0%		159.00
2
1.27%		159.50
0.5
0.31%		160.00
0.5
0.31%		163.50
3.5
2.19%		 　　　166.50
3
1.83%		166.50
0
0%		165.50
-1
-0.6%		 　160.00
-5.5
-3.32%		162.50
2.5
1.56%		161.00
-1.5
-0.92%		163.50
2.5
1.55%		163.00
-0.5
-0.31%		 　163.00
0
0%		166.00
3
1.84%		169.00
3
1.81%		165.50
-3.5
-2.07%		160.50
-5
-3.02%		 　167.00
6.5
4.05%		162.50
-4.5
-2.69%		163.23
11 月161.00
-1.5
-0.92%		168.00
7
4.35%		161.50
-6.5
-3.87%		 　165.00
3.5
2.17%		167.00
2
1.21%		165.50
-1.5
-0.9%		151.50
-14
-8.46%		150.00
-1.5
-0.99%		 　149.50
-0.5
-0.33%		152.50
3
2.01%		154.50
2
1.31%		152.50
-2
-1.29%		154.00
1.5
0.98%		 　154.00
0
0%		154.50
0.5
0.32%		156.50
2
1.29%		155.50
-1
-0.64%		156.00
0.5
0.32%		 　154.50
-1.5
-0.96%		157.00
2.5
1.62%		158.00
1
0.64%		156.50
-1.5
-0.95%		 156.94
12 月159.50
3
1.92%		 　161.50
2
1.25%		158.00
-3.5
-2.17%		156.00
-2
-1.27%		156.00
0
0%		158.50
2.5
1.6%		 　158.00
-0.5
-0.32%		158.00
0
0%		162.00
4
2.53%		161.00
-1
-0.62%		155.00
-6
-3.73%		 　152.00
-3
-1.94%		151.00
-1
-0.66%		150.00
-1
-0.66%		147.00
-3
-2%		148.50
1.5
1.02%		 　148.50
0
0%		149.00
0.5
0.34%		151.50
2.5
1.68%		150.00
-1.5
-0.99%		150.50
0.5
0.33%		　　154.46

說明:最高漲幅:12.74%最低跌幅:-8.46% 最高價:179.00最低價:74.00平均價:123.37,灰色底表示週末,漲162天(362.3)元,跌114天(-245.1)元,平盤25天
13%=2,10%=2,8%=2,6%=1,5%=3,4%=4,3%=19,2%=37,1%=56,0%=61,-0%=1,-1%=1,-2%=2,-3%=6,-4%=10,-5%=22,-6%=23,-7%=49,

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 3014 579000 388 42773200 73.90 74.30 72.60 74.20 0.90 0% 74.10 10 74.20 19 8.41
2023-01-04 3014 325000 253 24092200 74.20 74.70 73.60 74.30 0.10 0.13% 74.20 2 74.30 13 8.42
2023-01-05 3014 468000 368 34860500 74.70 75.00 74.00 74.00 0.30 -0.4% 74.00 23 74.10 9 8.39
2023-01-06 3014 627000 392 46865300 73.60 75.10 73.60 74.90 0.90 1.22% 74.80 12 74.90 11 8.49
2023-01-09 3014 1287000 894 96912100 75.80 76.00 74.10 75.20 0.30 0.4% 75.10 13 75.20 10 8.53
2023-01-10 3014 998000 672 75191300 75.50 75.70 74.80 75.60 0.40 0.53% 75.50 18 75.60 1 8.57
2023-01-11 3014 676000 459 51223600 75.80 76.30 75.40 75.60 0.00 0% 75.50 12 75.60 1 8.57
2023-01-12 3014 739000 563 56124400 75.60 76.40 75.50 76.00 0.40 0.53% 75.80 1 76.00 3 8.62
2023-01-13 3014 606000 426 45872000 76.40 76.60 75.10 75.20 0.80 -1.05% 75.10 8 75.20 3 8.53
2023-01-16 3014 461000 320 34419500 75.80 75.80 74.20 74.40 0.80 -1.06% 74.30 7 74.40 6 8.44
2023-01-17 3014 273000 216 20358700 74.40 75.00 74.20 74.70 0.30 0.4% 74.60 6 74.70 5 8.47
2023-01-30 3014 1039000 804 79474800 75.30 77.10 75.30 77.10 2.40 3.21% 77.00 19 77.10 21 8.74
2023-01-31 3014 1153000 791 90209900 77.00 79.00 76.50 79.00 1.90 2.46% 78.90 4 79.00 8 8.96
2023-02-01 3014 1633000 1141 131973600 79.40 82.00 78.80 81.30 2.30 2.91% 81.10 5 81.30 4 9.22
2023-02-02 3014 2052000 1228 168981100 81.80 83.80 80.60 83.00 1.70 2.09% 83.00 11 83.10 5 9.41
2023-02-03 3014 1017000 695 83920300 82.10 83.70 81.80 82.10 0.90 -1.08% 82.10 8 82.20 4 9.31
2023-02-06 3014 622000 464 50887600 81.60 82.70 81.10 81.80 0.30 -0.37% 81.70 7 81.80 2 9.27
2023-02-07 3014 778000 586 63868900 82.00 82.50 81.70 82.00 0.20 0.24% 82.00 1 82.10 8 9.30
2023-02-08 3014 961000 662 79391100 82.50 83.30 82.00 82.60 0.60 0.73% 82.60 6 82.70 1 9.37
2023-02-09 3014 4010000 2594 341947100 83.00 86.90 82.60 86.90 4.30 5.21% 86.80 5 86.90 28 9.85
2023-02-10 3014 2469000 1621 211323500 86.90 86.90 84.70 85.20 1.70 -1.96% 85.10 35 85.20 1 9.66
2023-02-13 3014 1222000 829 102957300 84.20 86.70 83.70 83.80 1.40 -1.64% 83.80 8 83.90 4 9.50
2023-02-14 3014 566000 409 47806500 84.10 84.80 84.10 84.50 0.70 0.84% 84.50 14 84.60 1 9.58
2023-02-15 3014 543000 441 45750600 84.60 84.80 83.70 84.20 0.30 -0.36% 84.20 7 84.40 4 9.55
2023-02-16 3014 698000 540 59479100 84.40 85.80 84.40 85.50 1.30 1.54% 85.40 4 85.50 15 9.69
2023-02-17 3014 516000 364 44020300 85.00 85.60 84.80 85.50 0.00 0% 85.40 6 85.60 24 9.69
2023-02-20 3014 757000 537 65270100 85.30 86.60 85.30 86.30 0.80 0.94% 86.30 9 86.40 4 9.78
2023-02-21 3014 732000 519 63464300 86.40 87.20 86.00 86.50 0.20 0.23% 86.50 19 86.60 14 9.81
2023-02-22 3014 754000 586 65233900 86.50 87.30 85.60 86.70 0.20 0.23% 86.70 21 86.80 10 9.83
2023-02-23 3014 1322000 997 116499400 87.50 89.10 86.80 88.80 2.10 2.42% 88.70 4 88.80 6 10.07
2023-02-24 3014 4552000 3283 412873000 92.40 94.00 88.90 88.90 0.10 0.11% 88.90 9 89.00 19 11.76
2023-03-01 3014 870000 661 77470300 88.90 89.80 87.90 89.20 0.30 0.34% 89.10 18 89.30 5 11.80
2023-03-02 3014 1109000 795 98358600 89.80 89.90 87.90 88.70 0.50 -0.56% 88.60 14 88.70 7 11.73
2023-03-03 3014 856000 597 76523000 88.80 89.90 88.80 89.40 0.70 0.79% 89.30 9 89.40 18 11.83
2023-03-06 3014 570000 452 51209700 90.20 90.20 89.30 89.90 0.50 0.56% 89.80 14 89.90 10 11.89
2023-03-07 3014 606000 477 54163100 89.90 89.90 89.10 89.50 0.40 -0.44% 89.50 8 89.60 1 11.84
2023-03-08 3014 1145000 913 103884800 89.20 91.30 89.10 91.00 1.50 1.68% 90.90 5 91.00 32 12.04
2023-03-09 3014 789000 563 71081900 90.00 90.90 89.80 89.80 1.20 -1.32% 89.80 10 90.00 11 11.88
2023-03-10 3014 904000 637 80114600 89.50 89.60 88.00 88.20 1.60 -1.78% 88.20 6 88.30 1 11.67
2023-03-13 3014 646000 474 56678600 87.60 88.70 86.50 88.70 0.50 0.57% 88.60 2 88.70 19 11.73
2023-03-14 3014 442000 337 38740200 88.50 88.50 87.20 87.80 0.90 -1.01% 87.70 1 87.80 5 11.61
2023-03-15 3014 521000 378 45833800 89.00 89.00 87.00 87.00 0.80 -0.91% 87.00 11 87.10 7 11.51
2023-03-16 3014 837000 604 71446500 86.00 86.60 84.80 85.10 1.90 -2.18% 85.10 1 85.20 14 11.26
2023-03-17 3014 548000 370 47340100 86.20 86.70 86.00 86.50 1.40 1.65% 86.40 2 86.50 2 11.44
2023-03-20 3014 456000 279 39493200 86.30 87.00 86.20 86.90 0.40 0.46% 86.80 9 86.90 2 11.49
2023-03-21 3014 310000 209 27058300 87.00 87.90 87.00 87.50 0.60 0.69% 87.30 8 87.50 8 11.57
2023-03-22 3014 382000 289 33573000 88.00 88.20 87.50 87.90 0.40 0.46% 87.80 11 87.90 8 11.63
2023-03-23 3014 338000 239 29776900 88.00 88.50 87.60 88.30 0.40 0.46% 88.30 3 88.40 3 11.68
2023-03-24 3014 372000 274 32894300 88.70 88.70 87.70 88.50 0.20 0.23% 88.50 15 88.60 3 11.71
2023-03-27 3014 250000 197 22008700 88.60 88.60 87.70 88.00 0.50 -0.56% 87.90 16 88.00 1 11.64
2023-03-28 3014 479000 379 41638600 88.00 88.00 86.50 86.70 1.30 -1.48% 86.70 10 86.80 2 11.47
2023-03-29 3014 281000 234 24441100 87.20 87.50 86.50 87.30 0.60 0.69% 87.30 2 87.40 10 11.55
2023-03-30 3014 330000 242 28948800 87.90 88.10 87.30 87.70 0.40 0.46% 87.70 14 87.80 6 11.60
2023-03-31 3014 930000 680 82831800 88.30 90.00 87.90 89.80 2.10 2.39% 89.80 3 89.90 3 11.88
2023-04-06 3014 917000 665 82668000 89.90 90.70 89.00 90.70 0.90 1% 90.60 4 90.70 21 12.00
2023-04-07 3014 313000 264 28223100 90.50 90.70 89.80 90.00 0.70 -0.77% 90.00 8 90.10 2 11.90
2023-04-10 3014 270000 236 24237400 90.80 90.80 89.30 90.00 0.00 0% 89.80 4 90.00 5 11.90
2023-04-11 3014 546000 399 49155400 90.00 90.60 89.00 90.20 0.20 0.22% 90.10 10 90.20 10 11.93
2023-04-12 3014 2267000 1654 209437000 91.00 93.50 91.00 92.90 2.70 2.99% 92.80 15 92.90 22 12.29
2023-04-13 3014 955000 744 87378900 93.10 93.30 90.20 90.50 2.40 -2.58% 90.40 10 90.50 10 11.97
2023-04-14 3014 795000 588 73141900 90.90 92.50 90.90 91.90 1.40 1.55% 91.90 11 92.00 21 12.16
2023-04-17 3014 326000 262 29855200 92.00 92.20 91.20 91.60 0.30 -0.33% 91.60 1 91.70 6 12.12
2023-04-18 3014 423000 345 38372100 91.70 91.70 90.20 90.40 1.20 -1.31% 90.30 3 90.40 2 11.96
2023-04-19 3014 468000 369 42055900 90.20 90.60 89.40 89.50 0.90 -1% 89.50 4 89.60 5 11.84
2023-04-20 3014 319000 271 28538800 89.20 90.30 88.90 88.90 0.60 -0.67% 88.90 25 89.20 2 11.76
2023-04-21 3014 431000 346 37903200 89.80 89.80 87.40 87.40 1.50 -1.69% 87.40 7 87.50 5 11.56
2023-04-24 3014 241000 183 21201400 87.20 88.70 87.00 88.60 1.20 1.37% 88.50 5 88.60 4 11.72
2023-04-25 3014 1103000 579 97116400 88.40 89.10 87.00 87.00 1.60 -1.81% 87.00 23 87.10 2 11.51
2023-04-26 3014 507000 383 43772700 86.80 87.70 85.30 87.30 0.30 0.34% 87.20 4 87.30 8 11.55
2023-04-27 3014 201000 153 17658000 87.30 88.50 86.80 87.60 0.30 0.34% 87.50 28 87.80 2 11.59
2023-04-28 3014 268000 199 23707400 88.10 88.90 87.80 88.50 0.90 1.03% 88.50 1 88.60 19 11.71
2023-05-02 3014 306000 263 27324400 88.30 90.00 88.30 89.70 1.20 1.36% 89.50 4 89.70 1 11.87
2023-05-03 3014 220000 157 19705500 90.50 90.50 89.10 89.40 0.30 -0.33% 89.30 4 89.40 8 11.83
2023-05-04 3014 299000 180 26836100 89.10 90.30 89.10 90.30 0.90 1.01% 90.30 1 90.40 11 11.94
2023-05-05 3014 5921000 4155 565768500 93.50 97.70 93.00 96.00 5.70 6.31% 95.90 34 96.00 158 13.39
2023-05-08 3014 4827000 3339 475898400 97.50 101.50 96.30 96.50 0.50 0.52% 96.40 24 96.50 39 13.46
2023-05-09 3014 5500000 3746 545080900 99.30 100.50 97.10 99.20 2.70 2.8% 99.10 21 99.20 3 13.84
2023-05-10 3014 2476000 1754 246024700 99.90 100.00 98.00 100.00 0.80 0.81% 99.90 1 100.00 130 13.95
2023-05-11 3014 2975000 1723 294016400 100.00 100.50 97.60 97.80 2.20 -2.2% 97.70 29 97.80 2 13.64
2023-05-12 3014 3469000 2510 348478100 98.90 102.00 98.30 102.00 4.20 4.29% 101.50 46 102.00 151 14.23
2023-05-15 3014 2956000 2069 295720000 102.00 102.00 98.50 100.50 1.50 -1.47% 100.00 16 100.50 20 14.02
2023-05-16 3014 2375000 1625 241878000 101.00 102.50 101.00 102.50 2.00 1.99% 102.00 21 102.50 98 14.30
2023-05-17 3014 2048863 1588 211449801 102.50 104.00 102.00 103.50 1.00 0.98% 103.00 34 103.50 34 14.44
2023-05-18 3014 1930000 1283 201511000 105.00 105.00 103.00 104.50 1.00 0.97% 104.00 34 104.50 11 14.57
2023-05-19 3014 3894000 2554 415254000 105.00 108.00 105.00 105.50 1.00 0.96% 105.50 19 106.00 52 14.71
2023-05-22 3014 1978000 1333 213051500 106.50 109.00 106.00 107.50 2.00 1.9% 107.50 10 108.00 50 14.99
2023-05-23 3014 2587000 1606 282579500 109.00 110.00 107.50 109.00 1.50 1.4% 109.00 111 109.50 68 15.20
2023-05-24 3014 4602000 3016 513794500 109.50 114.00 109.50 111.00 2.00 1.83% 111.00 35 111.50 12 15.48
2023-05-25 3014 1667000 1114 186235500 110.50 113.00 110.50 112.00 1.00 0.9% 112.00 8 112.50 107 15.62
2023-05-26 3014 2609000 1601 288574500 113.00 113.50 109.00 110.50 1.50 -1.34% 110.00 119 110.50 18 15.41
2023-05-29 3014 1852000 1236 209323500 111.50 114.00 111.50 113.50 3.00 2.71% 113.00 65 113.50 16 15.83
2023-05-30 3014 1649000 1246 187682000 115.00 115.50 113.00 113.50 0.00 0% 113.50 3 114.00 173 15.83
2023-05-31 3014 1829000 1056 205902500 114.00 114.00 111.50 112.00 1.50 -1.32% 112.00 4 112.50 32 15.62
2023-06-01 3014 888000 694 100028500 112.50 113.00 111.50 113.00 1.00 0.89% 112.50 33 113.00 48 15.76
2023-06-02 3014 1189000 783 134631500 113.50 114.00 112.50 113.00 0.00 0% 113.00 28 113.50 109 15.76
2023-06-05 3014 1034000 731 116936000 113.50 113.50 112.00 113.50 0.50 0.44% 113.00 55 114.00 198 15.83
2023-06-06 3014 1061000 725 119358000 113.50 114.00 111.50 112.50 1.00 -0.88% 112.50 10 113.00 67 15.69
2023-06-07 3014 1864000 1207 212926500 112.50 115.00 112.50 115.00 2.50 2.22% 114.50 44 115.00 354 16.04
2023-06-08 3014 5756000 3835 680605000 115.00 119.50 114.50 118.50 3.50 3.04% 118.50 10 119.00 75 16.53
2023-06-09 3014 6731000 4481 803254000 123.00 123.50 117.00 117.50 1.00 -0.84% 117.50 50 118.00 22 16.39
2023-06-12 3014 3612000 2469 414455000 117.50 117.50 112.50 117.00 0.50 -0.43% 116.50 47 117.00 96 16.32
2023-06-13 3014 7417000 4828 903455000 119.00 124.50 118.50 123.00 6.00 5.13% 122.50 26 123.00 122 17.15
2023-06-14 3014 3189000 1963 389283000 122.00 124.00 120.50 122.00 1.00 -0.81% 122.00 2 122.50 29 17.02
2023-06-15 3014 1700000 1055 206690000 122.00 123.00 121.00 121.50 0.50 -0.41% 121.00 119 121.50 25 16.95
2023-06-16 3014 2163000 1359 263643500 121.50 123.00 120.50 122.00 0.50 0.41% 121.50 46 122.00 59 17.02
2023-06-19 3014 2530000 1759 307665000 122.50 122.50 121.00 121.00 1.00 -0.82% 121.00 49 121.50 71 16.88
2023-06-20 3014 3072000 2002 346829500 115.00 115.50 111.00 113.00 0.00 -6.61% 113.00 6 113.50 6 15.76
2023-06-21 3014 1775000 1258 204663500 113.00 116.50 113.00 116.00 3.00 2.65% 116.00 38 116.50 85 16.18
2023-06-26 3014 1602000 1151 180649500 114.50 116.00 111.50 112.50 3.50 -3.02% 112.00 139 112.50 11 15.69
2023-06-27 3014 2385000 1570 262436500 112.50 112.50 108.50 108.50 4.00 -3.56% 108.50 38 109.00 24 15.13
2023-06-28 3014 1146000 811 127195500 110.00 112.00 110.00 111.00 2.50 2.3% 111.00 16 111.50 35 15.48
2023-06-29 3014 708000 515 79014000 112.00 112.50 110.50 111.50 0.50 0.45% 111.00 18 111.50 7 15.55
2023-06-30 3014 1012000 702 113489000 111.50 113.00 110.00 112.50 1.00 0.9% 112.50 4 113.00 89 15.69
2023-07-03 3014 1574000 1004 180935500 113.00 116.00 113.00 115.00 2.50 2.22% 115.00 68 115.50 24 16.04
2023-07-04 3014 2513000 1668 292762500 115.00 118.50 114.00 118.00 3.00 2.61% 117.50 131 118.00 60 16.46
2023-07-05 3014 1408000 899 164786500 117.50 118.00 116.50 116.50 1.50 -1.27% 116.00 125 116.50 10 16.25
2023-07-06 3014 1202000 890 141513500 116.50 119.00 116.00 118.00 1.50 1.29% 117.50 22 118.00 98 16.46
2023-07-07 3014 1387000 946 161681500 118.00 118.00 115.50 117.50 0.50 -0.42% 117.00 4 117.50 48 16.39
2023-07-10 3014 4779000 3013 579120500 120.00 122.50 119.50 121.00 3.50 2.98% 120.50 75 121.00 19 16.88
2023-07-11 3014 2453000 1619 297194000 123.00 124.00 120.00 120.50 0.50 -0.41% 120.00 53 120.50 85 16.81
2023-07-12 3014 1411000 1042 167917000 119.50 121.00 118.00 118.50 2.00 -1.66% 118.50 8 119.00 50 16.53
2023-07-13 3014 2615000 1691 316760500 119.50 122.50 119.50 120.00 1.50 1.27% 119.50 83 120.00 17 16.74
2023-07-14 3014 5189000 3207 640613500 121.50 125.00 121.00 124.00 4.00 3.33% 123.50 43 124.00 42 17.29
2023-07-18 3014 4325000 2736 550808500 130.00 130.50 125.00 128.00 0.00 3.23% 127.50 3 128.00 71 17.85
2023-07-19 3014 2207000 1560 280952500 129.00 129.50 126.00 127.00 1.00 -0.78% 127.00 2 127.50 17 17.71
2023-07-20 3014 2268000 1542 291394500 127.00 130.00 127.00 129.00 2.00 1.57% 128.50 11 129.00 91 17.99
2023-07-21 3014 3919000 2598 511925000 127.50 132.50 126.50 132.50 3.50 2.71% 132.00 48 132.50 24 18.48
2023-07-24 3014 2985000 1964 391329500 132.50 134.00 128.50 131.50 1.00 -0.75% 131.00 63 131.50 16 18.34
2023-07-25 3014 1456000 1029 188948500 131.00 131.50 128.50 129.50 2.00 -1.52% 129.50 79 130.00 13 18.06
2023-07-27 3014 13722000 8242 1962066000 134.50 146.00 134.50 146.00 13.00 12.74% 146.00 2171 0.00 0 20.36
2023-07-28 3014 18688000 11798 2147483647 144.00 158.00 143.00 158.00 12.00 8.22% 157.50 36 158.00 283 22.04
2023-07-31 3014 9046000 5715 1409336000 160.00 160.50 151.00 154.50 3.50 -2.22% 154.50 32 155.00 59 21.55
2023-08-01 3014 6887000 4201 1038388000 157.50 158.00 147.50 151.00 3.50 -2.27% 151.00 24 151.50 88 21.06
2023-08-02 3014 8307000 4885 1195017500 151.00 151.00 139.00 142.00 9.00 -5.96% 142.00 38 142.50 41 19.80
2023-08-04 3014 5022000 3100 714547000 142.50 144.50 140.00 142.00 0.00 0% 141.50 59 142.00 38 19.80
2023-08-07 3014 2902000 1953 413104500 143.50 144.50 140.00 143.00 1.00 0.7% 142.50 40 143.00 40 19.94
2023-08-08 3014 4044000 2667 578962000 143.50 146.50 140.00 144.00 1.00 0.7% 143.50 16 144.00 10 20.08
2023-08-09 3014 5913000 3653 819917000 141.00 142.00 135.50 140.00 4.00 -2.78% 140.00 22 140.50 67 19.53
2023-08-10 3014 7957000 5218 1083359000 141.00 142.00 132.00 135.00 5.00 -3.57% 135.00 59 135.50 80 16.75
2023-08-11 3014 2715000 1974 372330000 137.00 139.00 135.00 137.00 2.00 1.48% 137.00 16 137.50 75 17.00
2023-08-14 3014 3303000 2080 447045000 135.00 137.50 133.00 135.00 2.00 -1.46% 135.00 12 135.50 13 16.75
2023-08-15 3014 2874000 1923 398148500 138.00 139.50 137.00 138.50 3.50 2.59% 138.50 23 139.00 48 17.18
2023-08-16 3014 2960000 1903 407617000 136.50 139.50 135.50 139.00 0.50 0.36% 138.50 57 139.00 14 17.25
2023-08-17 3014 4176000 2800 589772500 138.50 144.00 138.00 143.50 4.50 3.24% 143.50 5 144.00 131 17.80
2023-08-18 3014 6239000 4221 855319500 142.50 143.50 133.50 134.50 9.00 -6.27% 134.00 52 134.50 52 16.69
2023-08-21 3014 3329000 2120 442179000 135.50 135.50 131.50 132.50 2.00 -1.49% 132.50 14 133.00 53 16.44
2023-08-22 3014 2528000 1720 344129000 135.50 137.50 134.50 135.50 3.00 2.26% 135.00 41 135.50 3 16.81
2023-08-23 3014 1666000 1282 228671000 137.50 138.50 136.00 137.50 2.00 1.48% 137.50 38 138.00 151 17.06
2023-08-24 3014 2759000 1876 382797500 140.00 141.50 136.00 138.50 1.00 0.73% 138.00 38 138.50 23 17.18
2023-08-25 3014 1306000 988 181220000 137.00 140.50 137.00 138.00 0.50 -0.36% 138.00 14 138.50 26 17.12
2023-08-28 3014 2367000 1702 330185000 140.00 141.00 137.50 139.00 1.00 0.72% 138.50 61 139.00 30 17.25
2023-08-29 3014 1964000 1448 274008000 141.00 141.00 138.00 140.00 1.00 0.72% 140.00 20 140.50 48 17.37
2023-08-30 3014 2918000 2105 412501500 141.00 142.50 139.00 142.50 2.50 1.79% 142.00 33 142.50 117 17.68
2023-08-31 3014 2796000 1923 398723500 143.50 144.00 141.00 143.50 1.00 0.7% 143.00 2 143.50 92 17.80
2023-09-01 3014 2372000 1752 331546000 143.00 143.00 137.50 138.00 5.50 -3.83% 138.00 235 138.50 9 17.12
2023-09-04 3014 14552000 9879 2147483647 139.50 151.50 139.00 151.50 13.50 9.78% 151.50 35 0.00 0 18.80
2023-09-05 3014 9369000 5589 1396220000 150.50 151.50 147.00 151.00 0.50 -0.33% 150.50 20 151.00 20 18.73
2023-09-06 3014 5787000 3812 873005500 153.00 153.00 148.50 151.00 0.00 0% 151.00 1 151.50 69 18.73
2023-09-07 3014 10077000 6830 1563113000 150.00 158.00 150.00 154.50 3.50 2.32% 154.50 52 155.00 135 19.17
2023-09-08 3014 14494000 9740 2147483647 155.50 165.00 154.50 162.50 8.00 5.18% 162.50 59 163.00 67 20.16
2023-09-11 3014 11776000 7819 1891595500 166.00 166.50 156.00 158.00 4.50 -2.77% 158.00 142 158.50 51 19.60
2023-09-12 3014 7400000 4979 1190191000 158.50 163.50 156.50 161.00 3.00 1.9% 161.00 1 161.50 107 19.98
2023-09-13 3014 6967000 4797 1127180000 160.50 164.00 158.50 163.00 2.00 1.24% 162.50 70 163.00 56 20.22
2023-09-14 3014 16295000 11626 2147483647 164.50 178.00 163.00 175.50 12.50 7.67% 175.00 58 175.50 51 21.77
2023-09-15 3014 15369000 10504 2147483647 176.50 182.50 175.50 179.00 3.50 1.99% 179.00 15 179.50 39 22.21
2023-09-18 3014 6262000 3970 1118556000 176.00 181.00 176.00 178.50 0.50 -0.28% 178.50 43 179.00 86 22.15
2023-09-19 3014 6891000 4266 1234523500 179.50 181.00 177.00 177.50 1.00 -0.56% 177.50 72 178.00 1 22.02
2023-09-20 3014 9091000 5788 1592201000 178.50 180.00 171.00 174.00 3.50 -1.97% 173.50 52 174.00 46 21.59
2023-09-21 3014 8226000 5126 1398213500 174.00 175.50 166.50 167.50 6.50 -3.74% 167.00 50 167.50 17 20.78
2023-09-22 3014 5608000 3628 929996500 166.00 169.00 164.00 164.50 3.00 -1.79% 164.50 12 165.00 15 20.41
2023-09-25 3014 3461000 2436 573638000 166.00 168.00 163.00 164.50 0.00 0% 164.50 37 165.00 26 20.41
2023-09-26 3014 3561000 2318 582632500 166.00 166.50 161.00 161.50 3.00 -1.82% 161.50 43 162.00 56 20.04
2023-09-27 3014 6385000 4136 1007449500 159.50 161.50 155.50 158.00 3.50 -2.17% 158.00 24 158.50 90 19.60
2023-09-28 3014 3873000 2620 611654000 160.00 161.00 156.00 157.00 1.00 -0.63% 157.00 58 157.50 44 19.48
2023-10-02 3014 3042000 1867 480029500 159.00 159.50 156.50 157.00 0.00 0% 157.00 62 157.50 30 19.48
2023-10-03 3014 6294000 4271 1010753000 158.00 164.00 157.00 159.00 2.00 1.27% 159.00 52 159.50 28 19.73
2023-10-04 3014 4192000 3072 669503000 158.50 162.00 155.00 159.50 0.50 0.31% 159.00 194 159.50 2 19.79
2023-10-05 3014 4059000 2895 651895500 160.50 163.50 159.00 160.00 0.50 0.31% 159.50 44 160.00 19 19.85
2023-10-06 3014 5711000 4007 933991500 162.00 166.50 161.00 163.50 3.50 2.19% 163.50 62 164.00 140 20.29
2023-10-11 3014 10067000 7020 1707888000 168.50 173.50 166.50 166.50 3.00 1.83% 166.50 141 167.00 90 20.66
2023-10-12 3014 6080000 4397 1015701000 169.50 171.00 163.50 166.50 0.00 0% 166.00 20 166.50 75 20.66
2023-10-13 3014 2922000 2057 484597000 165.00 168.00 164.00 165.50 1.00 -0.6% 165.00 49 165.50 98 20.53
2023-10-16 3014 4588000 3293 732652000 165.00 165.00 157.50 160.00 5.50 -3.32% 159.50 23 160.00 4 19.85
2023-10-17 3014 3845000 2407 628017000 161.50 165.50 161.00 162.50 2.50 1.56% 162.50 6 163.00 100 20.16
2023-10-18 3014 4028000 2457 654133500 163.50 166.00 160.50 161.00 1.50 -0.92% 161.00 42 161.50 30 19.98
2023-10-19 3014 2272000 1452 367452500 161.00 163.50 159.50 163.50 2.50 1.55% 163.00 22 163.50 83 20.29
2023-10-20 3014 3118000 1750 504296500 162.00 163.50 159.50 163.00 0.50 -0.31% 162.50 9 163.00 30 20.22
2023-10-23 3014 2531000 1537 412524500 161.50 165.00 159.50 163.00 0.00 0% 162.50 34 163.00 20 20.22
2023-10-24 3014 3576000 2536 590270500 164.00 167.00 163.00 166.00 3.00 1.84% 165.50 100 166.00 98 20.60
2023-10-25 3014 5054274 5550 850497087 168.00 170.00 165.00 169.00 3.00 1.81% 169.00 23 169.50 77 20.97
2023-10-26 3014 3565000 2441 593738500 165.50 168.50 164.50 165.50 3.50 -2.07% 165.50 42 166.00 9 20.53
2023-10-27 3014 5455000 3480 887694500 167.00 168.00 158.50 160.50 5.00 -3.02% 160.00 8 160.50 111 19.91
2023-10-30 3014 5629000 3703 934359000 160.00 168.50 159.50 167.00 6.50 4.05% 167.00 60 167.50 51 20.72
2023-10-31 3014 4201000 2920 699456500 167.00 170.00 161.50 162.50 4.50 -2.69% 162.50 16 163.00 26 20.16
2023-11-01 3014 3274000 2137 529706500 166.00 166.00 160.00 161.00 1.50 -0.92% 161.00 13 161.50 29 19.98
2023-11-02 3014 5322000 3778 884477000 163.00 168.00 163.00 168.00 7.00 4.35% 167.50 135 168.00 127 20.84
2023-11-03 3014 4383000 3081 716762500 167.50 168.00 161.50 161.50 6.50 -3.87% 161.50 127 162.00 14 20.04
2023-11-06 3014 2204000 1489 361129500 163.00 165.00 162.00 165.00 3.50 2.17% 164.50 24 165.00 23 20.47
2023-11-07 3014 2317000 1621 384315500 164.00 167.00 164.00 167.00 2.00 1.21% 166.50 9 167.00 152 20.72
2023-11-08 3014 4616000 3011 763971500 167.50 168.50 163.00 165.50 1.50 -0.9% 165.50 10 166.00 39 18.29
2023-11-09 3014 12562000 8903 1940676500 160.00 160.50 150.50 151.50 14.00 -8.46% 151.50 35 152.00 93 16.74
2023-11-10 3014 3953000 2539 594182500 150.00 152.50 148.50 150.00 1.50 -0.99% 149.50 38 150.00 44 16.57
2023-11-13 3014 2640000 1786 398019500 153.00 153.00 149.00 149.50 0.50 -0.33% 149.50 12 150.00 24 16.52
2023-11-14 3014 3855000 2498 587476000 151.00 154.50 150.50 152.50 3.00 2.01% 152.00 18 152.50 46 16.85
2023-11-15 3014 3026000 2136 467865500 154.50 156.00 153.00 154.50 2.00 1.31% 154.50 10 155.00 27 17.07
2023-11-16 3014 2157000 1458 330305500 155.00 155.50 151.50 152.50 2.00 -1.29% 152.00 70 152.50 9 16.85
2023-11-17 3014 1340000 1035 206112000 153.00 155.00 152.50 154.00 1.50 0.98% 153.50 46 154.50 26 17.02
2023-11-20 3014 1393000 909 214944500 155.50 155.50 153.00 154.00 0.00 0% 154.00 82 154.50 3 17.02
2023-11-21 3014 1776000 1287 276228000 155.50 157.00 154.00 154.50 0.50 0.32% 154.00 191 154.50 18 17.07
2023-11-22 3014 1821000 1372 284704000 155.00 158.00 154.00 156.50 2.00 1.29% 156.50 55 157.00 21 17.29
2023-11-23 3014 1608000 1215 251236000 157.50 158.00 155.00 155.50 1.00 -0.64% 155.00 172 155.50 22 17.18
2023-11-24 3014 1492000 973 233455000 157.00 158.00 155.50 156.00 0.50 0.32% 156.00 4 156.50 28 17.24
2023-11-27 3014 1379000 1060 214478500 156.00 157.00 153.50 154.50 1.50 -0.96% 154.50 3 155.00 6 17.07
2023-11-28 3014 1214000 865 189405000 156.00 157.00 154.50 157.00 2.50 1.62% 156.50 3 157.00 101 17.35
2023-11-29 3014 1430000 1125 225885500 157.00 158.50 156.50 158.00 1.00 0.64% 158.00 37 158.50 78 17.46
2023-11-30 3014 1568000 1105 245749000 158.50 158.50 155.50 156.50 1.50 -0.95% 156.50 11 157.00 9 17.29
2023-12-01 3014 1821000 1379 289150500 156.50 160.00 156.50 159.50 3.00 1.92% 159.00 60 159.50 15 17.62
2023-12-04 3014 2065000 1454 335047000 161.50 163.50 161.00 161.50 2.00 1.25% 161.00 75 161.50 13 17.85
2023-12-05 3014 1393000 1035 221335000 160.50 162.00 157.50 158.00 3.50 -2.17% 157.50 57 158.00 21 17.46
2023-12-06 3014 1139000 925 178441500 158.50 159.00 155.50 156.00 2.00 -1.27% 156.00 48 156.50 13 17.24
2023-12-07 3014 1307000 689 202676000 155.00 156.00 154.00 156.00 0.00 0% 155.50 15 156.00 20 17.24
2023-12-08 3014 1695000 1196 269182000 157.50 160.50 154.50 158.50 2.50 1.6% 158.50 10 159.00 11 17.51
2023-12-11 3014 1230000 797 194324000 156.50 159.50 156.00 158.00 0.50 -0.32% 158.00 2 158.50 6 17.46
2023-12-12 3014 923000 695 146614500 159.00 160.50 157.50 158.00 0.00 0% 158.00 11 158.50 6 17.46
2023-12-13 3014 1974000 1347 316929000 159.00 162.50 158.00 162.00 4.00 2.53% 161.50 17 162.00 1 17.90
2023-12-14 3014 2004000 1484 324863500 164.00 164.50 160.50 161.00 1.00 -0.62% 161.00 37 161.50 24 17.79
2023-12-15 3014 1916000 1560 302306500 161.50 163.00 155.00 155.00 6.00 -3.73% 155.00 157 155.50 3 17.13
2023-12-18 3014 2654000 1902 406578000 155.50 156.00 151.50 152.00 3.00 -1.94% 152.00 53 153.00 2 16.80
2023-12-19 3014 3572000 2210 539209500 152.50 155.00 149.00 151.00 1.00 -0.66% 151.00 21 151.50 10 16.69
2023-12-20 3014 2070000 1395 311983500 150.50 153.00 150.00 150.00 1.00 -0.66% 150.00 93 150.50 11 16.57
2023-12-21 3014 3437000 2151 508017000 149.50 150.50 146.00 147.00 3.00 -2% 147.00 64 147.50 61 16.24
2023-12-22 3014 2330000 1913 345231500 149.00 150.50 147.00 148.50 1.50 1.02% 148.50 9 149.00 53 16.41
2023-12-25 3014 1691000 1187 250122500 149.50 150.50 147.00 148.50 0.00 0% 148.00 25 148.50 2 16.41
2023-12-26 3014 1901000 1633 281683500 149.00 149.50 147.00 149.00 0.50 0.34% 149.00 15 149.50 65 16.46
2023-12-27 3014 3236000 2115 486415500 150.00 151.50 148.50 151.50 2.50 1.68% 151.00 44 151.50 25 16.74
2023-12-28 3014 898000 637 135181000 151.50 152.00 150.00 150.00 1.50 -0.99% 150.00 38 150.50 9 16.57
2023-12-29 3014 770000 560 115634000 150.00 151.50 149.00 150.50 0.50 0.33% 150.50 22 151.00 4 16.63