零壹(3029)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　　40.10
0
0%		40.15
0.05
0.12%		40.80
0.65
1.62%		40.90
0.1
0.25%		 　41.40
0.5
1.22%		41.55
0.15
0.36%		41.65
0.1
0.24%		41.20
-0.45
-1.08%		40.90
-0.3
-0.73%		 　41.15
0.25
0.61%		41.30
0.15
0.36%		 　　　　　　　　　　　41.70
0.4
0.97%		41.85
0.15
0.36%		41.18
2 月42.45
0.6
1.43%		42.60
0.15
0.35%		42.60
0
0%		 　43.40
0.8
1.88%		44.05
0.65
1.5%		44.95
0.9
2.04%		45.65
0.7
1.56%		46.00
0.35
0.77%		 　47.70
1.7
3.7%		47.35
-0.35
-0.73%		47.45
0.1
0.21%		47.40
-0.05
-0.11%		47.00
-0.4
-0.84%		 　47.60
0.6
1.28%		47.30
-0.3
-0.63%		48.80
1.5
3.17%		48.40
-0.4
-0.82%		48.65
0.25
0.52%		 46.97
3 月49.60
0.95
1.95%		49.55
-0.05
-0.1%		50.50
0.95
1.92%		 　51.50
1
1.98%		55.10
3.6
6.99%		57.40
2.3
4.17%		56.30
-1.1
-1.92%		54.60
-1.7
-3.02%		 　56.20
1.6
2.93%		54.80
-1.4
-2.49%		55.00
0.2
0.36%		54.50
-0.5
-0.91%		52.60
-1.9
-3.49%		 　56.00
3.4
6.46%		56.70
0.7
1.25%		56.20
-0.5
-0.88%		57.00
0.8
1.42%		57.00
0
0%		 　56.10
-0.9
-1.58%		55.60
-0.5
-0.89%		55.60
0
0%		55.30
-0.3
-0.54%		55.10
-0.2
-0.36%		54.74
4 月 　　　　54.50
-0.6
-1.09%		55.00
0.5
0.92%		 　59.00
4
7.27%		56.90
-2.1
-3.56%		56.00
-0.9
-1.58%		55.00
-1
-1.79%		56.60
1.6
2.91%		 　59.60
3
5.3%		57.30
-2.3
-3.86%		57.20
-0.1
-0.17%		56.80
-0.4
-0.7%		56.00
-0.8
-1.41%		 　57.60
1.6
2.86%		55.80
-1.8
-3.13%		55.40
-0.4
-0.72%		55.80
0.4
0.72%		58.30
2.5
4.48%		 57.37
5 月　61.10
2.8
4.8%		59.50
-1.6
-2.62%		59.60
0.1
0.17%		60.20
0.6
1.01%		 　62.30
2.1
3.49%		59.90
-2.4
-3.85%		59.90
0
0%		59.60
-0.3
-0.5%		61.20
1.6
2.68%		 　60.80
-0.4
-0.65%		60.90
0.1
0.16%		62.30
1.4
2.3%		68.50
6.2
9.95%		62.30
-6.2
-9.05%		 　63.10
0.8
1.28%		62.70
-0.4
-0.63%		62.90
0.2
0.32%		64.20
1.3
2.07%		65.60
1.4
2.18%		 　67.30
1.7
2.59%		66.20
-1.1
-1.63%		65.00
-1.2
-1.81%		62.64
6 月65.60
0.6
0.92%		66.10
0.5
0.76%		 　65.40
-0.7
-1.06%		64.30
-1.1
-1.68%		64.00
-0.3
-0.47%		62.00
-2
-3.13%		62.10
0.1
0.16%		 　61.20
-0.9
-1.45%		61.90
0.7
1.14%		62.40
0.5
0.81%		63.00
0.6
0.96%		62.50
-0.5
-0.79%		 　63.10
0.6
0.96%		62.60
-0.5
-0.79%		62.80
0.2
0.32%		 　　　61.50
-1.3
-2.07%		60.30
-1.2
-1.95%		60.20
-0.1
-0.17%		61.30
1.1
1.83%		61.60
0.3
0.49%		 62.72
7 月　　63.00
1.4
2.27%		63.30
0.3
0.48%		62.20
-1.1
-1.74%		61.30
-0.9
-1.45%		59.60
-1.7
-2.77%		 　58.50
-1.1
-1.85%		58.70
0.2
0.34%		59.30
0.6
1.02%		59.50
0.2
0.34%		61.80
2.3
3.87%		 　　60.00
-1.8
-2.91%		59.10
-0.9
-1.5%		60.40
1.3
2.2%		60.50
0.1
0.17%		 　60.60
0.1
0.17%		62.40
1.8
2.97%		 68.00
5.6
8.97%		66.30
-1.7
-2.5%		 68.10
1.8
2.71%		62.24
8 月66.90
-1.2
-1.76%		64.90
-2
-2.99%		 68.50
3.6
5.55%		 　69.80
1.3
1.9%		68.40
-1.4
-2.01%		66.70
-1.7
-2.49%		64.60
-2.1
-3.15%		63.80
-0.8
-1.24%		 　60.80
-3
-4.7%		61.30
0.5
0.82%		61.30
0
0%		62.90
1.6
2.61%		61.10
-1.8
-2.86%		 　61.90
0.8
1.31%		61.40
-0.5
-0.81%		61.50
0.1
0.16%		61.20
-0.3
-0.49%		60.60
-0.6
-0.98%		 　59.20
-1.4
-2.31%		59.60
0.4
0.68%		60.20
0.6
1.01%		60.60
0.4
0.66%		63.24
9 月60.30
-0.3
-0.5%		 　61.00
0.7
1.16%		61.30
0.3
0.49%		61.30
0
0%		61.70
0.4
0.65%		62.50
0.8
1.3%		 　60.20
-2.3
-3.68%		60.00
-0.2
-0.33%		60.00
0
0%		61.00
1
1.67%		60.90
-0.1
-0.16%		 　60.10
-0.8
-1.31%		60.50
0.4
0.67%		60.20
-0.3
-0.5%		59.80
-0.4
-0.66%		60.50
0.7
1.17%		 　61.20
0.7
1.16%		61.50
0.3
0.49%		61.50
0
0%		61.90
0.4
0.65%		 60.96
10 月　62.00
0.1
0.16%		62.20
0.2
0.32%		61.40
-0.8
-1.29%		62.70
1.3
2.12%		64.10
1.4
2.23%		 　　　64.30
0.2
0.31%		65.50
1.2
1.87%		65.10
-0.4
-0.61%		 　65.40
0.3
0.46%		62.90
-2.5
-3.82%		61.50
-1.4
-2.23%		60.80
-0.7
-1.14%		60.20
-0.6
-0.99%		 　60.10
-0.1
-0.17%		61.40
1.3
2.16%		61.90
0.5
0.81%		60.80
-1.1
-1.78%		62.00
1.2
1.97%		 　62.00
0
0%		60.50
-1.5
-2.42%		62.44
11 月60.80
0.3
0.5%		61.60
0.8
1.32%		63.00
1.4
2.27%		 　64.30
1.3
2.06%		64.90
0.6
0.93%		65.60
0.7
1.08%		65.20
-0.4
-0.61%		64.30
-0.9
-1.38%		 　65.10
0.8
1.24%		64.90
-0.2
-0.31%		64.20
-0.7
-1.08%		63.90
-0.3
-0.47%		65.10
1.2
1.88%		 　65.90
0.8
1.23%		65.30
-0.6
-0.91%		65.80
0.5
0.77%		66.10
0.3
0.46%		66.40
0.3
0.45%		 　65.20
-1.2
-1.81%		65.20
0
0%		65.20
0
0%		65.80
0.6
0.92%		 64.83
12 月66.20
0.4
0.61%		 　66.30
0.1
0.15%		67.40
1.1
1.66%		66.60
-0.8
-1.19%		65.40
-1.2
-1.8%		65.10
-0.3
-0.46%		 　64.60
-0.5
-0.77%		64.10
-0.5
-0.77%		65.20
1.1
1.72%		66.20
1
1.53%		65.80
-0.4
-0.6%		 　65.20
-0.6
-0.91%		64.50
-0.7
-1.07%		64.70
0.2
0.31%		64.30
-0.4
-0.62%		64.30
0
0%		 　64.10
-0.2
-0.31%		64.50
0.4
0.62%		64.60
0.1
0.16%		64.80
0.2
0.31%		65.40
0.6
0.93%		　　65.18

說明:最高漲幅:9.95%最低跌幅:-9.05% 最高價:69.80最低價:40.10平均價:59.18,灰色底表示週末,漲172天(179.7)元,跌115天(-111.1)元,平盤14天
10%=1,9%=2,7%=3,6%=4,5%=6,4%=5,3%=16,2%=39,1%=56,0%=54,-0%=1,-1%=2,-2%=6,-3%=12,-4%=16,-5%=27,-6%=51,

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 3029 70000 63 2804450 40.15 40.20 39.95 40.10 0.05 0% 40.05 1 40.10 1 10.18
2023-01-04 3029 85000 67 3417300 40.15 40.35 40.15 40.15 0.05 0.12% 40.15 1 40.30 1 10.19
2023-01-05 3029 316000 223 12857600 40.40 40.90 40.30 40.80 0.65 1.62% 40.80 7 40.85 12 10.36
2023-01-06 3029 206000 86 8413600 40.80 40.90 40.65 40.90 0.10 0.25% 40.85 7 40.90 31 10.38
2023-01-09 3029 400000 273 16519800 40.90 41.55 40.80 41.40 0.50 1.22% 41.40 13 41.45 9 10.51
2023-01-10 3029 226000 155 9373100 41.40 41.60 41.40 41.55 0.15 0.36% 41.55 1 41.60 11 10.55
2023-01-11 3029 151000 108 6284900 41.65 41.70 41.40 41.65 0.10 0.24% 41.60 5 41.70 12 10.57
2023-01-12 3029 191000 148 7881900 41.70 41.70 41.10 41.20 0.45 -1.08% 41.20 5 41.25 1 10.46
2023-01-13 3029 172000 128 7052050 41.30 41.30 40.85 40.90 0.30 -0.73% 40.85 12 40.95 2 10.38
2023-01-16 3029 143000 93 5861350 40.80 41.15 40.80 41.15 0.25 0.61% 41.10 1 41.15 1 10.44
2023-01-17 3029 147000 104 6064900 41.15 41.45 41.15 41.30 0.15 0.36% 41.20 6 41.35 2 10.48
2023-01-30 3029 366000 232 15252500 41.50 41.90 41.50 41.70 0.40 0.97% 41.65 20 41.70 3 10.58
2023-01-31 3029 230000 163 9600150 41.35 41.90 41.35 41.85 0.15 0.36% 41.85 9 41.90 3 10.62
2023-02-01 3029 457000 243 19271150 41.85 42.45 41.85 42.45 0.60 1.43% 42.35 2 42.45 8 10.77
2023-02-02 3029 460000 302 19594850 42.35 42.70 42.35 42.60 0.15 0.35% 42.60 1 42.65 42 10.81
2023-02-03 3029 262000 203 11149750 42.70 42.70 42.40 42.60 0.00 0% 42.60 6 42.65 1 10.81
2023-02-06 3029 780000 456 33564350 42.60 43.40 42.50 43.40 0.80 1.88% 43.40 21 43.45 25 11.02
2023-02-07 3029 1366000 846 60175650 44.60 44.60 43.25 44.05 0.65 1.5% 44.05 9 44.10 33 11.18
2023-02-08 3029 1542000 974 68940250 44.35 45.00 44.20 44.95 0.90 2.04% 44.90 1 44.95 23 11.41
2023-02-09 3029 3501000 2133 160170300 45.20 46.15 45.15 45.65 0.70 1.56% 45.65 11 45.70 1 11.59
2023-02-10 3029 3901000 2376 181056750 45.95 47.00 45.60 46.00 0.35 0.77% 46.00 61 46.15 5 11.68
2023-02-13 3029 7315000 4529 346890450 46.60 48.00 46.60 47.70 1.70 3.7% 47.70 87 47.75 4 12.11
2023-02-14 3029 6693000 4205 319069850 48.00 48.50 46.80 47.35 0.35 -0.73% 47.35 6 47.40 3 12.02
2023-02-15 3029 2557000 1566 120387250 47.30 47.55 46.60 47.45 0.10 0.21% 47.40 5 47.45 12 12.04
2023-02-16 3029 1920000 1203 90663200 47.60 47.65 46.95 47.40 0.05 -0.11% 47.40 6 47.45 33 12.03
2023-02-17 3029 1211000 849 56949600 47.35 47.35 46.85 47.00 0.40 -0.84% 46.95 20 47.00 5 11.93
2023-02-20 3029 2438000 1466 116004500 47.40 47.90 47.25 47.60 0.60 1.28% 47.55 24 47.60 7 12.08
2023-02-21 3029 1631000 972 76898100 47.70 47.80 46.95 47.30 0.30 -0.63% 47.25 1 47.30 24 12.01
2023-02-22 3029 7746000 4861 375472650 47.80 49.00 47.80 48.80 1.50 3.17% 48.75 4 48.80 5 12.39
2023-02-23 3029 4812000 3011 234074000 48.60 49.30 48.25 48.40 0.40 -0.82% 48.40 48 48.45 10 12.07
2023-02-24 3029 3331000 2092 162163100 48.50 49.25 48.00 48.65 0.25 0.52% 48.65 34 48.70 1 12.13
2023-03-01 3029 6373000 3906 316099750 49.00 50.00 48.90 49.60 0.95 1.95% 49.60 30 49.65 3 12.37
2023-03-02 3029 2296000 1579 113414000 49.60 49.75 49.10 49.55 0.05 -0.1% 49.50 2 49.55 6 12.36
2023-03-03 3029 6581000 3773 331967250 50.00 51.20 49.50 50.50 0.95 1.92% 50.50 66 50.60 6 12.59
2023-03-06 3029 6082000 3641 313839500 51.10 52.30 51.00 51.50 1.00 1.98% 51.50 53 51.60 9 12.84
2023-03-07 3029 18619000 11221 1020458300 52.30 56.60 52.20 55.10 3.60 6.99% 55.10 4 55.20 35 13.74
2023-03-08 3029 17762000 11286 1006397400 55.10 58.90 54.70 57.40 2.30 4.17% 57.30 232 57.40 4 14.31
2023-03-09 3029 12212000 7916 691692900 57.00 58.60 55.50 56.30 1.10 -1.92% 56.20 5 56.30 30 14.04
2023-03-10 3029 6914000 4373 378324000 55.60 55.80 53.90 54.60 1.70 -3.02% 54.50 28 54.60 44 13.62
2023-03-13 3029 10417000 6989 582819900 54.20 57.30 53.80 56.20 1.60 2.93% 56.20 4 56.30 70 14.02
2023-03-14 3029 4974000 3365 277111600 56.50 56.70 54.80 54.80 1.40 -2.49% 54.80 116 55.00 29 13.67
2023-03-15 3029 4220000 2274 232448900 55.60 55.80 54.60 55.00 0.20 0.36% 54.90 27 55.00 38 13.72
2023-03-16 3029 5103000 3023 276736000 55.00 55.00 53.40 54.50 0.50 -0.91% 54.40 15 54.50 13 13.59
2023-03-17 3029 9276000 5835 489875200 51.90 54.30 51.70 52.60 0.00 -3.49% 52.60 16 52.70 22 13.12
2023-03-20 3029 19333000 11264 1076171200 53.10 57.10 53.10 56.00 3.40 6.46% 56.00 98 56.10 9 13.97
2023-03-21 3029 22252000 13699 1274138200 57.00 59.30 55.90 56.70 0.70 1.25% 56.60 13 56.70 3 14.14
2023-03-22 3029 9152000 5465 516962600 57.60 57.90 55.70 56.20 0.50 -0.88% 56.20 11 56.30 21 14.02
2023-03-23 3029 5174000 3126 292536300 56.00 57.10 55.70 57.00 0.80 1.42% 56.90 7 57.00 115 14.21
2023-03-24 3029 7799000 4743 446788700 58.00 58.60 56.30 57.00 0.00 0% 57.00 1 57.10 34 14.21
2023-03-27 3029 4677000 2914 267395000 57.00 58.30 56.10 56.10 0.90 -1.58% 56.10 196 56.30 3 13.99
2023-03-28 3029 4484000 2663 248426600 56.40 56.60 54.50 55.60 0.50 -0.89% 55.60 75 55.70 22 13.87
2023-03-29 3029 2046000 1394 114122000 56.00 56.60 55.20 55.60 0.00 0% 55.60 26 55.70 7 13.87
2023-03-30 3029 2221000 1346 123546600 56.10 56.70 55.20 55.30 0.30 -0.54% 55.30 80 55.40 40 13.79
2023-03-31 3029 3083000 2019 169155300 55.50 55.70 54.20 55.10 0.20 -0.36% 55.10 20 55.20 49 13.74
2023-04-06 3029 2501000 1634 135469100 54.80 54.80 53.60 54.50 0.60 -1.09% 54.40 7 54.50 9 13.59
2023-04-07 3029 1529000 991 84115100 54.90 55.40 54.80 55.00 0.50 0.92% 55.00 4 55.10 64 13.72
2023-04-10 3029 12200000 7145 705335800 55.40 59.20 55.10 59.00 4.00 7.27% 58.90 136 59.00 27 14.71
2023-04-11 3029 12613000 7664 716364100 58.50 59.00 55.50 56.90 2.10 -3.56% 56.90 18 57.00 18 14.19
2023-04-12 3029 5089000 3215 284959800 56.10 56.40 55.60 56.00 0.90 -1.58% 56.00 67 56.10 13 13.97
2023-04-13 3029 4750000 3105 261606800 56.00 56.00 54.60 55.00 1.00 -1.79% 54.90 9 55.00 82 13.72
2023-04-14 3029 10943000 6888 623623700 55.60 58.10 55.10 56.60 1.60 2.91% 56.60 47 56.70 38 14.11
2023-04-17 3029 24759000 14608 1482159200 57.90 62.00 57.30 59.60 3.00 5.3% 59.60 73 59.70 103 14.86
2023-04-18 3029 10397000 6786 606240800 59.80 60.50 57.00 57.30 2.30 -3.86% 57.20 10 57.30 37 14.29
2023-04-19 3029 6929000 4430 402989200 57.30 59.40 57.20 57.20 0.10 -0.17% 57.20 130 57.30 4 14.26
2023-04-20 3029 11827000 7318 687170500 58.10 59.50 56.70 56.80 0.40 -0.7% 56.70 96 56.80 74 14.16
2023-04-21 3029 7304000 4424 407241500 56.90 57.30 54.60 56.00 0.80 -1.41% 55.90 6 56.00 14 13.97
2023-04-24 3029 7747000 4762 445880000 55.70 58.60 55.50 57.60 1.60 2.86% 57.60 3 57.70 17 14.36
2023-04-25 3029 6639000 4048 374934600 57.50 58.40 55.00 55.80 1.80 -3.13% 55.70 24 55.80 8 13.92
2023-04-26 3029 7501000 4341 415620000 55.70 57.00 54.40 55.40 0.40 -0.72% 55.30 22 55.40 49 13.82
2023-04-27 3029 4083000 2451 229541100 56.10 57.10 55.50 55.80 0.40 0.72% 55.80 18 55.90 76 13.92
2023-04-28 3029 13212000 8357 768484500 56.80 59.30 56.40 58.30 2.50 4.48% 58.20 86 58.30 79 14.54
2023-05-02 3029 36784000 22359 2147483647 60.20 63.90 59.60 61.10 2.80 4.8% 61.00 99 61.10 401 15.24
2023-05-03 3029 11516000 7250 690907100 61.10 61.80 59.10 59.50 1.60 -2.62% 59.40 101 59.50 161 14.13
2023-05-04 3029 9313000 6016 560195900 59.30 61.40 59.00 59.60 0.10 0.17% 59.50 62 59.60 128 14.16
2023-05-05 3029 10371000 6228 625245500 60.50 62.00 59.10 60.20 0.60 1.01% 60.10 3 60.20 7 14.30
2023-05-08 3029 19647000 12206 1217359900 61.50 62.90 60.70 62.30 2.10 3.49% 62.20 42 62.30 41 14.80
2023-05-09 3029 14828000 9304 898418800 62.70 63.20 59.20 59.90 2.40 -3.85% 59.80 7 59.90 10 14.23
2023-05-10 3029 3296000 2064 197447000 60.10 60.40 59.40 59.90 0.00 0% 59.80 83 59.90 53 14.23
2023-05-11 3029 5985000 3762 354801700 60.60 60.70 58.10 59.60 0.30 -0.5% 59.60 69 59.70 16 14.16
2023-05-12 3029 8018000 4745 488156300 59.30 61.90 59.20 61.20 1.60 2.68% 61.10 22 61.20 12 14.54
2023-05-15 3029 4936000 3042 300736600 61.50 61.80 60.00 60.80 0.40 -0.65% 60.70 14 60.80 50 14.44
2023-05-16 3029 3814000 2262 233456500 61.10 61.70 60.70 60.90 0.10 0.16% 60.90 27 61.00 40 14.47
2023-05-17 3029 9353766 6115 581038494 61.00 62.80 61.00 62.30 1.40 2.3% 62.20 81 62.30 102 14.80
2023-05-18 3029 9856000 4291 663235500 64.50 68.50 64.50 68.50 6.20 9.95% 68.50 25463 0.00 0 16.27
2023-05-19 3029 41761000 26139 2147483647 71.00 71.60 61.70 62.30 6.20 -9.05% 62.30 96 62.40 211 14.80
2023-05-22 3029 6801000 4426 423588500 62.20 63.20 61.10 63.10 0.80 1.28% 63.00 15 63.10 31 14.99
2023-05-23 3029 5315000 3325 333157200 63.00 63.30 61.90 62.70 0.40 -0.63% 62.60 38 62.70 35 14.89
2023-05-24 3029 5898000 3843 373367500 62.60 64.20 62.60 62.90 0.20 0.32% 62.90 144 63.00 11 14.94
2023-05-25 3029 13195000 8360 852820300 64.40 65.60 63.30 64.20 1.30 2.07% 64.20 128 64.30 7 15.25
2023-05-26 3029 20223000 12750 1337600700 65.70 67.90 64.30 65.60 1.40 2.18% 65.60 10 65.70 10 15.58
2023-05-29 3029 12422000 7480 835879900 66.00 68.30 65.80 67.30 1.70 2.59% 67.30 56 67.40 49 15.99
2023-05-30 3029 8755000 5580 585979600 68.30 68.90 65.60 66.20 1.10 -1.63% 66.10 12 66.20 59 15.72
2023-05-31 3029 5017000 3274 328629400 65.90 66.60 65.00 65.00 1.20 -1.81% 65.00 19 65.10 16 15.44
2023-06-01 3029 6146000 3752 395465300 64.60 65.60 63.20 65.60 0.60 0.92% 65.50 18 65.60 22 15.58
2023-06-02 3029 6377000 4050 423631800 66.00 67.30 65.70 66.10 0.50 0.76% 66.10 14 66.20 7 15.70
2023-06-05 3029 3680000 2388 242183900 66.70 66.80 65.20 65.40 0.70 -1.06% 65.40 57 65.50 4 15.53
2023-06-06 3029 3747000 2295 242362300 66.10 66.20 64.10 64.30 1.10 -1.68% 64.30 7 64.40 23 15.27
2023-06-07 3029 3617000 2233 231924200 64.30 64.70 63.70 64.00 0.30 -0.47% 64.00 70 64.10 7 15.20
2023-06-08 3029 5841000 3729 365400400 64.00 64.40 61.70 62.00 2.00 -3.13% 61.90 48 62.00 13 14.73
2023-06-09 3029 2171000 1406 135448000 62.30 62.80 62.10 62.10 0.10 0.16% 62.10 51 62.20 24 14.75
2023-06-12 3029 2652000 1742 162788700 62.40 62.40 61.10 61.20 0.90 -1.45% 61.10 56 61.20 3 14.54
2023-06-13 3029 2388000 1599 148100800 61.80 62.50 61.50 61.90 0.70 1.14% 61.90 50 62.00 16 14.70
2023-06-14 3029 3052000 1957 191088900 62.10 63.30 62.00 62.40 0.50 0.81% 62.40 6 62.50 24 14.82
2023-06-15 3029 6613000 4432 420524500 62.40 64.40 62.10 63.00 0.60 0.96% 62.90 148 63.00 41 14.96
2023-06-16 3029 2092000 1433 131337400 63.20 63.70 62.30 62.50 0.50 -0.79% 62.50 20 62.60 6 14.85
2023-06-19 3029 2194000 1519 138582300 62.60 63.90 62.30 63.10 0.60 0.96% 63.00 14 63.10 35 14.99
2023-06-20 3029 2335000 1465 147542200 63.80 64.30 62.50 62.60 0.50 -0.79% 62.50 133 62.60 25 14.87
2023-06-21 3029 1385000 921 87038200 62.60 63.30 62.40 62.80 0.20 0.32% 62.80 7 62.90 15 14.92
2023-06-26 3029 1795000 1136 110796300 62.50 62.50 61.40 61.50 1.30 -2.07% 61.50 180 61.60 6 14.61
2023-06-27 3029 2212000 1382 134218400 61.30 61.60 60.20 60.30 1.20 -1.95% 60.30 13 60.40 33 14.32
2023-06-28 3029 1347000 923 81724500 60.50 61.40 60.10 60.20 0.10 -0.17% 60.10 27 60.20 44 14.30
2023-06-29 3029 1606000 1024 97809100 60.30 61.30 60.30 61.30 1.10 1.83% 61.20 8 61.30 5 14.56
2023-06-30 3029 1131000 685 69402000 61.60 61.90 60.70 61.60 0.30 0.49% 61.60 27 61.70 23 14.63
2023-07-03 3029 2577000 1604 161288100 62.10 63.10 61.70 63.00 1.40 2.27% 63.00 262 63.10 72 14.96
2023-07-04 3029 4405000 2443 278708700 63.70 64.20 61.50 63.30 0.30 0.48% 63.30 46 63.40 1 15.04
2023-07-05 3029 1721000 1071 107971400 63.50 63.60 62.20 62.20 1.10 -1.74% 62.20 40 62.30 31 14.77
2023-07-06 3029 1483000 976 91617500 62.50 62.60 61.30 61.30 0.90 -1.45% 61.30 74 61.40 1 14.56
2023-07-07 3029 2708000 1790 162463100 61.00 61.00 59.00 59.60 1.70 -2.77% 59.60 36 59.70 52 14.16
2023-07-10 3029 2489000 1736 146093500 59.50 59.70 58.00 58.50 1.10 -1.85% 58.40 37 58.50 19 13.90
2023-07-11 3029 1046000 683 61777000 59.00 59.60 58.60 58.70 0.20 0.34% 58.70 7 58.80 4 13.94
2023-07-12 3029 1150000 796 67804100 59.00 59.40 58.50 59.30 0.60 1.02% 59.20 9 59.30 9 14.09
2023-07-13 3029 1569000 1086 93708700 59.30 60.40 59.20 59.50 0.20 0.34% 59.40 17 59.50 17 14.13
2023-07-14 3029 3477000 2227 215055500 62.50 62.60 61.20 61.80 2.30 3.87% 61.70 39 61.80 76 14.68
2023-07-18 3029 2461000 1624 150172100 62.60 62.60 60.00 60.00 1.90 -2.91% 60.00 128 60.20 37 14.25
2023-07-19 3029 1332000 978 79550600 60.50 60.80 59.10 59.10 0.90 -1.5% 59.10 34 59.20 1 14.04
2023-07-20 3029 1240000 801 74556500 59.70 60.60 58.90 60.40 1.30 2.2% 60.30 12 60.40 23 14.35
2023-07-21 3029 1290000 844 77348300 60.30 60.70 58.70 60.50 0.10 0.17% 60.40 15 60.50 45 14.37
2023-07-24 3029 1794000 1132 109095700 61.60 61.70 60.00 60.60 0.10 0.17% 60.50 15 60.60 2 14.39
2023-07-25 3029 3708000 2221 229154400 61.00 62.50 60.80 62.40 1.80 2.97% 62.30 24 62.40 28 14.82
2023-07-27 3029 25119000 15583 1661493000 64.00 68.20 62.60 68.00 3.60 8.97% 67.90 5 68.00 187 16.15
2023-07-28 3029 13078000 7829 865995600 68.40 68.40 65.00 66.30 1.70 -2.5% 66.20 9 66.30 58 15.75
2023-07-31 3029 32892000 18848 2147483647 68.00 72.90 67.50 68.10 1.80 2.71% 68.10 27 68.20 12 16.18
2023-08-01 3029 12583000 7604 851841300 68.30 69.70 66.30 66.90 1.20 -1.76% 66.80 70 66.90 37 15.67
2023-08-02 3029 6688000 3808 438591600 67.00 67.30 64.50 64.90 2.00 -2.99% 64.80 143 64.90 85 15.20
2023-08-04 3029 7815000 4940 527311900 64.20 68.80 64.20 68.50 3.60 5.55% 68.40 36 68.50 96 16.04
2023-08-07 3029 6267000 3768 431126000 67.50 69.80 67.30 69.80 1.30 1.9% 69.70 7 69.80 17 16.35
2023-08-08 3029 9067000 5499 623457100 69.20 71.40 67.10 68.40 1.40 -2.01% 68.30 15 68.40 40 16.02
2023-08-09 3029 3373000 2320 226622300 68.00 68.40 66.30 66.70 1.70 -2.49% 66.70 62 66.80 24 15.62
2023-08-10 3029 3347000 2171 218044600 66.10 66.40 64.50 64.60 2.10 -3.15% 64.60 49 64.80 6 15.13
2023-08-11 3029 1818000 1258 117098700 65.10 65.40 63.70 63.80 0.80 -1.24% 63.80 80 63.90 2 14.94
2023-08-14 3029 3478000 2245 214460400 63.30 63.60 60.70 60.80 3.00 -4.7% 60.80 9 60.90 5 14.24
2023-08-15 3029 1595000 1054 98266200 61.60 62.20 61.20 61.30 0.50 0.82% 61.20 56 61.30 27 14.36
2023-08-16 3029 1865000 1104 112931700 60.50 61.40 59.70 61.30 0.00 0% 61.20 12 61.30 4 14.36
2023-08-17 3029 1582000 1085 98235500 60.60 63.00 60.60 62.90 1.60 2.61% 62.90 9 63.00 73 14.73
2023-08-18 3029 1604000 1093 99294400 62.70 63.00 60.90 61.10 1.80 -2.86% 61.10 2 61.20 3 14.31
2023-08-21 3029 810000 555 50142000 61.50 62.30 61.40 61.90 0.80 1.31% 61.80 24 61.90 2 14.50
2023-08-22 3029 1099000 754 68015900 62.50 62.90 61.30 61.40 0.50 -0.81% 61.40 42 61.50 1 14.38
2023-08-23 3029 813000 614 49993800 61.90 62.00 61.00 61.50 0.10 0.16% 61.40 23 61.50 14 14.40
2023-08-24 3029 1183000 830 73083900 62.20 62.60 61.00 61.20 0.30 -0.49% 61.20 51 61.30 22 14.33
2023-08-25 3029 976000 697 59446100 61.00 61.70 60.60 60.60 0.60 -0.98% 60.60 10 60.70 15 14.19
2023-08-28 3029 2304000 1508 137272800 61.00 61.00 59.10 59.20 1.40 -2.31% 59.20 61 59.30 3 13.86
2023-08-29 3029 709000 492 42183600 59.50 60.00 59.20 59.60 0.40 0.68% 59.50 18 59.60 17 13.96
2023-08-30 3029 934000 575 56279900 60.30 60.80 59.80 60.20 0.60 1.01% 60.20 12 60.30 4 14.10
2023-08-31 3029 643000 425 38862600 60.30 60.80 59.80 60.60 0.40 0.66% 60.50 19 60.60 12 14.19
2023-09-01 3029 637000 469 38592500 61.00 61.20 60.20 60.30 0.30 -0.5% 60.30 40 60.50 3 14.12
2023-09-04 3029 803000 546 48696000 60.60 61.30 59.80 61.00 0.70 1.16% 61.00 13 61.10 2 14.29
2023-09-05 3029 840000 524 51380400 61.30 61.60 60.70 61.30 0.30 0.49% 61.30 1 61.40 9 14.36
2023-09-06 3029 764000 532 46792600 61.60 61.70 60.90 61.30 0.00 0% 61.30 34 61.40 9 14.36
2023-09-07 3029 1012000 727 62484400 61.30 62.30 61.00 61.70 0.40 0.65% 61.70 1 61.80 12 14.45
2023-09-08 3029 1902000 1289 119135200 61.60 63.30 61.60 62.50 0.80 1.3% 62.40 18 62.50 15 14.64
2023-09-11 3029 2213000 1630 135161800 63.30 63.30 60.20 60.20 2.30 -3.68% 60.20 45 60.30 28 14.10
2023-09-12 3029 1444000 1041 86751100 60.20 60.60 59.80 60.00 0.20 -0.33% 59.90 79 60.00 13 14.05
2023-09-13 3029 703000 507 42270200 60.10 60.60 59.80 60.00 0.00 0% 60.00 18 60.10 4 14.05
2023-09-14 3029 705000 533 42960200 60.20 61.20 60.20 61.00 1.00 1.67% 60.90 17 61.00 8 14.29
2023-09-15 3029 710000 484 43451900 61.40 61.60 60.90 60.90 0.10 -0.16% 60.90 19 61.00 6 14.26
2023-09-18 3029 1019000 675 61443900 60.90 60.90 60.00 60.10 0.80 -1.31% 60.10 27 60.20 12 14.07
2023-09-19 3029 507000 347 30573500 60.20 60.60 60.10 60.50 0.40 0.67% 60.40 11 60.50 11 14.17
2023-09-20 3029 775000 467 46702700 60.60 60.60 60.00 60.20 0.30 -0.5% 60.20 21 60.30 1 14.10
2023-09-21 3029 1024000 621 61117600 60.10 60.10 59.40 59.80 0.40 -0.66% 59.80 9 59.90 16 14.00
2023-09-22 3029 525000 371 31456400 59.60 60.50 59.30 60.50 0.70 1.17% 60.40 10 60.50 8 14.17
2023-09-25 3029 727000 466 44280400 60.50 61.30 60.50 61.20 0.70 1.16% 61.10 9 61.20 28 14.33
2023-09-26 3029 1080000 767 66411700 61.20 61.80 61.10 61.50 0.30 0.49% 61.50 4 61.60 38 14.40
2023-09-27 3029 480000 362 29473200 61.30 61.80 61.10 61.50 0.00 0% 61.50 7 61.60 23 14.40
2023-09-28 3029 559000 399 34532600 61.60 62.00 61.50 61.90 0.40 0.65% 61.80 12 61.90 48 14.50
2023-10-02 3029 670000 461 41571300 62.20 62.40 61.70 62.00 0.10 0.16% 61.90 15 62.00 4 14.52
2023-10-03 3029 808000 564 50299900 62.20 62.60 61.80 62.20 0.20 0.32% 62.10 6 62.30 22 14.57
2023-10-04 3029 444000 325 27272800 61.60 61.70 61.10 61.40 0.80 -1.29% 61.40 1 61.50 4 14.38
2023-10-05 3029 1097000 798 68578600 61.70 62.90 61.70 62.70 1.30 2.12% 62.70 6 62.80 62 14.68
2023-10-06 3029 3366000 2163 214780300 62.90 64.40 62.90 64.10 1.40 2.23% 64.00 40 64.10 6 15.01
2023-10-11 3029 2800000 1876 180554500 64.80 65.10 63.50 64.30 0.20 0.31% 64.30 19 64.40 28 15.06
2023-10-12 3029 2449000 1729 159679700 64.70 65.70 64.20 65.50 1.20 1.87% 65.40 12 65.60 22 15.34
2023-10-13 3029 1636000 1253 106962700 65.30 66.10 65.00 65.10 0.40 -0.61% 65.10 36 65.20 18 15.25
2023-10-16 3029 1150000 807 74705700 64.70 65.40 64.30 65.40 0.30 0.46% 65.30 9 65.40 19 15.32
2023-10-17 3029 1870000 1428 119671400 65.80 66.00 62.70 62.90 2.50 -3.82% 62.80 40 62.90 8 14.73
2023-10-18 3029 2868000 1230 176786600 63.10 63.40 61.00 61.50 1.40 -2.23% 61.50 2 61.60 26 14.40
2023-10-19 3029 1088000 782 66066800 61.50 61.50 60.20 60.80 0.70 -1.14% 60.80 7 60.90 9 14.24
2023-10-20 3029 1078000 793 64746400 60.60 60.60 59.60 60.20 0.60 -0.99% 60.20 16 60.30 21 14.10
2023-10-23 3029 672000 468 40436400 59.80 60.60 59.70 60.10 0.10 -0.17% 60.10 11 60.20 4 14.07
2023-10-24 3029 577000 430 35085200 60.10 61.50 60.10 61.40 1.30 2.16% 61.40 2 61.50 17 14.38
2023-10-25 3029 601681 678 37263121 61.50 62.40 61.50 61.90 0.50 0.81% 61.90 4 62.10 7 14.50
2023-10-26 3029 533000 371 32580500 61.20 61.70 60.50 60.80 1.10 -1.78% 60.80 6 60.90 6 14.24
2023-10-27 3029 1731000 1217 108161400 61.50 63.30 61.30 62.00 1.20 1.97% 62.00 12 62.10 6 14.52
2023-10-30 3029 665000 500 41304400 62.10 62.70 61.70 62.00 0.00 0% 61.90 5 62.10 3 14.52
2023-10-31 3029 1098000 779 67115100 62.30 62.50 60.40 60.50 1.50 -2.42% 60.50 4 60.70 1 14.17
2023-11-01 3029 592000 429 35831000 61.10 61.10 60.10 60.80 0.30 0.5% 60.70 13 60.80 6 14.24
2023-11-02 3029 442000 328 27222600 61.30 61.90 61.30 61.60 0.80 1.32% 61.50 28 61.70 9 14.43
2023-11-03 3029 1878000 1248 118482600 62.30 63.60 62.30 63.00 1.40 2.27% 62.90 15 63.00 2 14.75
2023-11-06 3029 2675000 1793 172581600 63.50 65.20 63.40 64.30 1.30 2.06% 64.30 36 64.40 38 15.06
2023-11-07 3029 1465000 1078 95211200 64.60 65.50 64.40 64.90 0.60 0.93% 64.80 6 64.90 5 15.20
2023-11-08 3029 2462000 1703 161199200 65.30 65.70 65.10 65.60 0.70 1.08% 65.50 29 65.60 28 15.36
2023-11-09 3029 1446000 974 94522200 65.80 65.90 64.80 65.20 0.40 -0.61% 65.20 7 65.50 3 15.27
2023-11-10 3029 999000 698 64301800 65.20 65.20 63.90 64.30 0.90 -1.38% 64.30 3 64.40 12 15.06
2023-11-13 3029 1227000 792 80006400 65.40 65.70 64.70 65.10 0.80 1.24% 65.00 23 65.10 5 15.25
2023-11-14 3029 956000 676 61824300 65.30 65.50 63.90 64.90 0.20 -0.31% 64.90 4 65.00 11 15.20
2023-11-15 3029 1256000 822 81109700 64.90 65.50 64.00 64.20 0.70 -1.08% 64.10 25 64.20 1 15.04
2023-11-16 3029 712000 494 45575300 64.20 64.70 63.50 63.90 0.30 -0.47% 63.90 9 64.00 7 14.96
2023-11-17 3029 911000 590 59128300 64.60 65.20 64.50 65.10 1.20 1.88% 65.00 18 65.10 20 15.25
2023-11-20 3029 1742000 1062 114531400 65.30 66.10 65.20 65.90 0.80 1.23% 65.90 9 66.00 172 15.43
2023-11-21 3029 1226000 731 80695200 66.10 66.40 65.30 65.30 0.60 -0.91% 65.20 37 65.30 5 15.29
2023-11-22 3029 688000 446 45057200 65.40 65.80 64.80 65.80 0.50 0.77% 65.70 8 65.80 19 15.41
2023-11-23 3029 1253000 821 82768600 66.50 66.50 65.50 66.10 0.30 0.46% 66.00 27 66.10 8 15.48
2023-11-24 3029 882000 531 58406600 66.40 66.50 65.80 66.40 0.30 0.45% 66.30 3 66.40 33 15.55
2023-11-27 3029 831000 545 54761400 66.70 66.70 65.20 65.20 1.20 -1.81% 65.20 5 65.30 11 15.27
2023-11-28 3029 441000 308 28801700 65.20 65.70 65.00 65.20 0.00 0% 65.20 10 65.30 4 15.27
2023-11-29 3029 670000 442 43831200 65.50 66.00 65.10 65.20 0.00 0% 65.20 1 65.30 2 15.27
2023-11-30 3029 398000 314 26078900 65.30 65.80 65.10 65.80 0.60 0.92% 65.70 8 65.80 24 15.41
2023-12-01 3029 602000 442 39800400 65.90 66.50 65.50 66.20 0.40 0.61% 66.20 8 66.30 30 15.50
2023-12-04 3029 1594000 991 106471000 66.50 67.40 66.00 66.30 0.10 0.15% 66.30 33 66.40 3 15.53
2023-12-05 3029 1274000 855 84709200 66.30 67.40 65.30 67.40 1.10 1.66% 67.30 25 67.40 19 15.78
2023-12-06 3029 2568000 1814 173705800 67.60 68.50 66.50 66.60 0.80 -1.19% 66.50 47 66.60 12 15.60
2023-12-07 3029 1358000 961 89295600 66.20 66.70 65.40 65.40 1.20 -1.8% 65.40 41 65.50 15 15.32
2023-12-08 3029 1136000 843 74689900 65.40 66.70 65.10 65.10 0.30 -0.46% 65.10 9 65.20 24 15.25
2023-12-11 3029 839000 578 54370400 65.10 65.40 64.50 64.60 0.50 -0.77% 64.50 101 64.60 3 15.13
2023-12-12 3029 964000 657 61961700 64.30 64.60 64.00 64.10 0.50 -0.77% 64.10 49 64.20 4 15.01
2023-12-13 3029 860000 642 55987700 64.30 65.50 64.30 65.20 1.10 1.72% 65.20 6 65.30 31 15.27
2023-12-14 3029 1108000 821 73146700 65.70 66.50 65.40 66.20 1.00 1.53% 66.10 11 66.20 7 15.50
2023-12-15 3029 838000 647 55321900 66.60 66.90 65.50 65.80 0.40 -0.6% 65.60 13 65.80 24 15.41
2023-12-18 3029 494000 340 32304100 66.00 66.00 65.00 65.20 0.60 -0.91% 65.20 3 65.30 4 15.27
2023-12-19 3029 617000 436 39866100 65.10 65.10 64.30 64.50 0.70 -1.07% 64.50 9 64.60 8 15.11
2023-12-20 3029 327000 225 21188300 64.60 65.10 64.60 64.70 0.20 0.31% 64.70 65 64.80 2 15.15
2023-12-21 3029 407000 297 26190700 64.30 64.60 64.20 64.30 0.40 -0.62% 64.30 3 64.40 20 15.06
2023-12-22 3029 270000 200 17389400 64.40 64.70 64.30 64.30 0.00 0% 64.30 35 64.40 8 15.06
2023-12-25 3029 353000 289 22664800 64.40 64.50 64.10 64.10 0.20 -0.31% 64.10 40 64.20 12 15.01
2023-12-26 3029 472000 290 30346000 64.10 64.50 64.10 64.50 0.40 0.62% 64.40 5 64.50 4 15.11
2023-12-27 3029 362000 268 23375400 64.60 65.00 64.40 64.60 0.10 0.16% 64.50 33 64.70 12 15.13
2023-12-28 3029 457000 342 29667500 64.80 65.30 64.70 64.80 0.20 0.31% 64.70 28 64.80 3 15.18
2023-12-29 3029 603000 436 39202100 64.90 65.60 64.40 65.40 0.60 0.93% 65.30 40 65.40 10 15.32