聯詠(3034)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　　334.50
0
0%		335.50
1
0.3%		339.00
3.5
1.04%		352.00
13
3.83%		 　348.50
-3.5
-0.99%		347.00
-1.5
-0.43%		350.50
3.5
1.01%		344.50
-6
-1.71%		346.00
1.5
0.44%		 　345.00
-1
-0.29%		348.00
3
0.87%		 　　　　　　　　　　　351.00
3
0.86%		355.00
4
1.14%		346.31
2 月353.50
-1.5
-0.42%		361.00
7.5
2.12%		363.00
2
0.55%		 　356.00
-7
-1.93%		364.00
8
2.25%		390.00
26
7.14%		381.50
-8.5
-2.18%		383.50
2
0.52%		 　380.50
-3
-0.78%		398.50
18
4.73%		398.00
-0.5
-0.13%		402.00
4
1.01%		404.50
2.5
0.62%		 　407.50
3
0.74%		425.00
17.5
4.29%		409.00
-16
-3.76%		409.00
0
0%		407.50
-1.5
-0.37%		 394.52
3 月415.50
8
1.96%		409.50
-6
-1.44%		410.50
1
0.24%		 　422.00
11.5
2.8%		430.50
8.5
2.01%		429.50
-1
-0.23%		428.00
-1.5
-0.35%		424.00
-4
-0.93%		 　428.00
4
0.94%		420.00
-8
-1.87%		418.00
-2
-0.48%		417.50
-0.5
-0.12%		434.50
17
4.07%		 　430.00
-4.5
-1.04%		429.00
-1
-0.23%		430.50
1.5
0.35%		433.00
2.5
0.58%		436.50
3.5
0.81%		 　430.50
-6
-1.37%		425.50
-5
-1.16%		414.00
-11.5
-2.7%		415.00
1
0.24%		431.50
16.5
3.98%		424.94
4 月 　　　　435.50
4
0.93%		439.00
3.5
0.8%		 　447.50
8.5
1.94%		463.50
16
3.58%		455.50
-8
-1.73%		450.00
-5.5
-1.21%		459.00
9
2%		 　458.00
-1
-0.22%		451.00
-7
-1.53%		450.00
-1
-0.22%		445.00
-5
-1.11%		436.00
-9
-2.02%		 　438.50
2.5
0.57%		409.00
-29.5
-6.73%		412.00
3
0.73%		410.50
-1.5
-0.36%		418.50
8
1.95%		 438.94
5 月　425.50
7
1.67%		426.50
1
0.24%		423.00
-3.5
-0.82%		428.00
5
1.18%		 　429.00
1
0.23%		417.00
-12
-2.8%		424.00
7
1.68%		415.50
-8.5
-2%		411.00
-4.5
-1.08%		 　400.50
-10.5
-2.55%		406.00
5.5
1.37%		400.50
-5.5
-1.35%		407.50
7
1.75%		407.00
-0.5
-0.12%		 　408.00
1
0.25%		409.00
1
0.25%		407.50
-1.5
-0.37%		414.00
6.5
1.6%		416.50
2.5
0.6%		 　423.50
7
1.68%		423.50
0
0%		425.50
2
0.47%		415.75
6 月424.00
-1.5
-0.35%		431.00
7
1.65%		 　438.00
7
1.62%		444.50
6.5
1.48%		456.00
11.5
2.59%		455.50
-0.5
-0.11%		463.00
7.5
1.65%		 　455.00
-8
-1.73%		466.50
11.5
2.53%		460.50
-6
-1.29%		450.00
-10.5
-2.28%		458.00
8
1.78%		 　455.00
-3
-0.66%		449.00
-6
-1.32%		450.00
1
0.22%		 　　　450.00
0
0%		452.00
2
0.44%		459.00
7
1.55%		456.00
-3
-0.65%		426.50
-29.5
-6.47%		 448.9
7 月　　425.00
-1.5
-0.35%		440.50
15.5
3.65%		438.50
-2
-0.45%		435.50
-3
-0.68%		435.50
0
0%		 　430.50
-5
-1.15%		397.00
-33.5
-7.78%		394.50
-2.5
-0.63%		399.00
4.5
1.14%		409.00
10
2.51%		 　　410.00
1
0.24%		404.50
-5.5
-1.34%		409.50
5
1.24%		408.00
-1.5
-0.37%		 　405.50
-2.5
-0.61%		408.00
2.5
0.62%		 415.00
7
1.72%		416.50
1.5
0.36%		 424.00
7.5
1.8%		416.6
8 月437.00
13
3.07%		432.00
-5
-1.14%		 425.00
-7
-1.62%		 　427.50
2.5
0.59%		417.50
-10
-2.34%		397.00
-20.5
-4.91%		393.50
-3.5
-0.88%		395.00
1.5
0.38%		 　390.50
-4.5
-1.14%		390.00
-0.5
-0.13%		389.50
-0.5
-0.13%		388.50
-1
-0.26%		386.00
-2.5
-0.64%		 　381.50
-4.5
-1.17%		382.50
1
0.26%		385.00
2.5
0.65%		390.00
5
1.3%		392.50
2.5
0.64%		 　393.50
1
0.25%		395.50
2
0.51%		397.00
1.5
0.38%		399.50
2.5
0.63%		400.15
9 月403.00
3.5
0.88%		 　410.50
7.5
1.86%		422.00
11.5
2.8%		425.00
3
0.71%		427.00
2
0.47%		427.50
0.5
0.12%		 　428.50
1
0.23%		434.00
5.5
1.28%		438.50
4.5
1.04%		449.50
11
2.51%		464.00
14.5
3.23%		 　447.50
-16.5
-3.56%		445.50
-2
-0.45%		431.50
-14
-3.14%		433.00
1.5
0.35%		437.50
4.5
1.04%		 　440.00
2.5
0.57%		427.00
-13
-2.95%		429.50
2.5
0.59%		423.00
-6.5
-1.51%		 431.65
10 月　428.00
5
1.18%		431.00
3
0.7%		431.50
0.5
0.12%		440.50
9
2.09%		431.50
-9
-2.04%		 　　　437.00
5.5
1.27%		432.00
-5
-1.14%		436.50
4.5
1.04%		 　431.50
-5
-1.15%		430.00
-1.5
-0.35%		436.00
6
1.4%		438.50
2.5
0.57%		440.00
1.5
0.34%		 　430.50
-9.5
-2.16%		429.50
-1
-0.23%		435.50
6
1.4%		429.50
-6
-1.38%		432.00
2.5
0.58%		 　452.00
20
4.63%		454.50
2.5
0.55%		435.77
11 月470.00
15.5
3.41%		485.00
15
3.19%		478.00
-7
-1.44%		 　496.00
18
3.77%		499.00
3
0.6%		477.50
-21.5
-4.31%		483.00
5.5
1.15%		481.50
-1.5
-0.31%		 　487.50
6
1.25%		489.00
1.5
0.31%		491.50
2.5
0.51%		485.00
-6.5
-1.32%		495.00
10
2.06%		 　491.50
-3.5
-0.71%		492.50
1
0.2%		499.00
6.5
1.32%		496.00
-3
-0.6%		500.00
4
0.81%		 　503.00
3
0.6%		502.00
-1
-0.2%		512.00
10
1.99%		511.00
-1
-0.2%		 493.07
12 月510.00
-1
-0.2%		 　514.00
4
0.78%		503.00
-11
-2.14%		511.00
8
1.59%		509.00
-2
-0.39%		508.00
-1
-0.2%		 　510.00
2
0.39%		514.00
4
0.78%		517.00
3
0.58%		516.00
-1
-0.19%		515.00
-1
-0.19%		 　519.00
4
0.78%		510.00
-9
-1.73%		514.00
4
0.78%		494.50
-19.5
-3.79%		506.00
11.5
2.33%		 　504.00
-2
-0.4%		510.00
6
1.19%		511.00
1
0.2%		510.00
-1
-0.2%		517.00
7
1.37%		　　510.78

說明:最高漲幅:7.14%最低跌幅:-7.78% 最高價:519.00最低價:334.50平均價:432.03,灰色底表示週末,漲174天(1009)元,跌121天(-692)元,平盤6天
7%=1,5%=3,4%=8,3%=11,2%=42,1%=75,0%=40,-0%=1,-1%=1,-2%=1,-3%=1,-4%=5,-5%=6,-6%=21,-7%=41,-8%=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 3034 11530000 8385 2147483647 313.00 334.50 312.50 334.50 19.00 0% 334.00 5 334.50 90 5.84
2023-01-04 3034 9133000 6129 2147483647 330.50 338.00 328.00 335.50 1.00 0.3% 335.50 34 336.00 83 5.86
2023-01-05 3034 7934000 6264 2147483647 340.00 344.50 336.50 339.00 3.50 1.04% 338.00 3 339.00 45 5.92
2023-01-06 3034 10232000 7695 2147483647 342.00 352.00 339.00 352.00 13.00 3.83% 351.50 10 352.00 43 6.14
2023-01-09 3034 9817000 7328 2147483647 357.00 357.50 343.00 348.50 3.50 -0.99% 348.00 5 348.50 2 6.08
2023-01-10 3034 9821000 6924 2147483647 347.00 353.50 340.00 347.00 1.50 -0.43% 346.50 114 347.00 24 6.06
2023-01-11 3034 6213000 4869 2147483647 349.50 351.00 346.00 350.50 3.50 1.01% 350.00 14 350.50 170 6.12
2023-01-12 3034 6480000 4551 2147483647 347.00 350.00 342.00 344.50 6.00 -1.71% 344.00 3 344.50 1 6.01
2023-01-13 3034 5647000 3823 1950219000 346.00 348.00 342.50 346.00 1.50 0.44% 346.00 27 346.50 35 6.04
2023-01-16 3034 3694000 2736 1280231000 350.00 351.00 343.00 345.00 1.00 -0.29% 344.50 4 345.00 9 6.02
2023-01-17 3034 3032000 2278 1052222000 347.00 348.00 344.00 348.00 3.00 0.87% 347.50 9 348.00 66 6.07
2023-01-30 3034 7233000 4486 2147483647 356.50 357.50 349.00 351.00 3.00 0.86% 350.50 20 351.00 43 6.13
2023-01-31 3034 10310000 6956 2147483647 353.00 364.50 351.00 355.00 4.00 1.14% 355.00 31 355.50 1 6.20
2023-02-01 3034 7974000 5325 2147483647 355.00 362.00 352.00 353.50 1.50 -0.42% 353.50 12 354.00 55 6.17
2023-02-02 3034 7488000 5443 2147483647 357.00 363.50 356.00 361.00 7.50 2.12% 361.00 31 361.50 12 6.30
2023-02-03 3034 6421000 4168 2147483647 361.50 363.50 357.00 363.00 2.00 0.55% 362.50 61 363.00 87 6.34
2023-02-06 3034 4999000 3495 1798062000 360.50 364.50 356.00 356.00 7.00 -1.93% 356.00 51 356.50 37 6.21
2023-02-07 3034 8899000 6119 2147483647 360.00 366.50 358.00 364.00 8.00 2.25% 364.00 24 364.50 19 6.35
2023-02-08 3034 20280000 13409 2147483647 374.50 398.00 373.50 390.00 26.00 7.14% 389.50 13 390.00 82 6.81
2023-02-09 3034 8352000 6251 2147483647 383.00 392.50 381.50 381.50 8.50 -2.18% 381.50 26 382.00 99 6.66
2023-02-10 3034 7275000 4945 2147483647 380.50 385.00 376.00 383.50 2.00 0.52% 383.50 5 384.00 27 6.69
2023-02-13 3034 5139000 3442 1966155000 383.00 386.50 378.50 380.50 3.00 -0.78% 380.50 114 381.00 6 6.64
2023-02-14 3034 10427000 7736 2147483647 386.00 398.50 384.50 398.50 18.00 4.73% 398.00 12 398.50 16 6.96
2023-02-15 3034 7959000 6010 2147483647 395.50 404.50 392.00 398.00 0.50 -0.13% 396.00 9 398.00 12 6.95
2023-02-16 3034 5976000 4433 2147483647 398.00 402.50 394.00 402.00 4.00 1.01% 401.50 3 402.00 126 7.02
2023-02-17 3034 5469000 4240 2147483647 408.00 408.00 400.50 404.50 2.50 0.62% 404.00 19 404.50 18 7.06
2023-02-20 3034 5791000 4280 2147483647 406.00 415.00 405.00 407.50 3.00 0.74% 407.50 6 408.00 27 7.11
2023-02-21 3034 9432000 7167 2147483647 411.50 425.00 410.50 425.00 17.50 4.29% 424.00 92 425.00 232 7.42
2023-02-22 3034 7754000 6264 2147483647 421.00 422.00 406.00 409.00 16.00 -3.76% 409.00 17 409.50 10 7.14
2023-02-23 3034 6186000 4477 2147483647 410.50 416.50 409.00 409.00 0.00 0% 409.00 59 409.50 8 7.14
2023-02-24 3034 10013000 6458 2147483647 414.50 420.00 401.50 407.50 1.50 -0.37% 407.00 4 407.50 39 7.11
2023-03-01 3034 7503000 5198 2147483647 407.00 419.00 402.00 415.50 8.00 1.96% 415.00 18 415.50 53 7.25
2023-03-02 3034 5311000 3714 2147483647 415.00 415.00 406.50 409.50 6.00 -1.44% 409.00 34 409.50 2 8.91
2023-03-03 3034 4091000 2916 1681437000 413.50 414.50 407.00 410.50 1.00 0.24% 410.00 59 410.50 28 8.93
2023-03-06 3034 7602000 5557 2147483647 415.50 426.00 415.50 422.00 11.50 2.8% 421.50 9 422.00 84 9.18
2023-03-07 3034 6084000 4584 2147483647 422.50 430.50 419.50 430.50 8.50 2.01% 430.00 8 431.00 84 9.36
2023-03-08 3034 5000000 3547 2130610000 424.00 431.00 422.50 429.50 1.00 -0.23% 429.00 5 429.50 25 9.34
2023-03-09 3034 3689000 2770 1586953000 431.00 433.00 426.50 428.00 1.50 -0.35% 428.00 72 428.50 1 9.31
2023-03-10 3034 5254000 3792 2147483647 424.00 430.00 421.00 424.00 4.00 -0.93% 424.00 1 424.50 11 9.22
2023-03-13 3034 5233000 3599 2147483647 420.50 428.00 417.50 428.00 4.00 0.94% 426.00 1 428.00 49 9.31
2023-03-14 3034 3539000 2667 1493427500 423.00 426.00 419.00 420.00 8.00 -1.87% 420.00 28 420.50 4 9.14
2023-03-15 3034 6764000 5062 2147483647 424.00 435.00 417.00 418.00 2.00 -0.48% 418.00 57 418.50 69 9.09
2023-03-16 3034 6373000 4808 2147483647 408.00 419.00 408.00 417.50 0.50 -0.12% 417.50 12 418.00 3 9.08
2023-03-17 3034 7309000 3974 2147483647 422.00 434.50 421.00 434.50 17.00 4.07% 433.50 3 434.50 36 9.45
2023-03-20 3034 3491000 2649 1508120500 434.50 436.00 428.50 430.00 4.50 -1.04% 430.00 24 430.50 30 9.35
2023-03-21 3034 2069000 1664 891280500 433.00 434.00 428.50 429.00 1.00 -0.23% 428.50 37 429.50 1 9.33
2023-03-22 3034 4893000 3766 2115185000 433.50 435.00 429.50 430.50 1.50 0.35% 430.50 104 431.00 1 9.36
2023-03-23 3034 4467000 3068 1930180500 434.50 435.00 429.50 433.00 2.50 0.58% 432.50 26 433.00 5 9.42
2023-03-24 3034 4324000 3135 1882984500 434.00 437.00 433.00 436.50 3.50 0.81% 436.50 34 437.00 172 9.50
2023-03-27 3034 2948000 2421 1274762000 437.00 437.50 430.50 430.50 6.00 -1.37% 430.50 38 431.00 16 9.36
2023-03-28 3034 3834000 2862 1641494500 434.00 434.50 423.00 425.50 5.00 -1.16% 425.50 30 426.00 6 9.26
2023-03-29 3034 7857000 5533 2147483647 426.00 428.50 409.00 414.00 11.50 -2.7% 414.00 11 414.50 43 9.01
2023-03-30 3034 4738000 3849 1965074500 416.50 419.50 411.00 415.00 1.00 0.24% 415.00 61 415.50 22 9.03
2023-03-31 3034 8907000 6427 2147483647 422.00 432.00 420.00 431.50 16.50 3.98% 431.50 149 432.00 210 9.39
2023-04-06 3034 7756000 5359 2147483647 433.50 441.00 432.00 435.50 4.00 0.93% 435.50 14 436.00 152 9.47
2023-04-07 3034 2970000 2189 1305629000 435.50 442.00 435.50 439.00 3.50 0.8% 438.50 15 439.00 35 9.55
2023-04-10 3034 4473000 3423 2003099500 444.00 452.00 443.00 447.50 8.50 1.94% 447.50 9 448.00 14 9.73
2023-04-11 3034 7074000 5305 2147483647 453.00 464.00 452.00 463.50 16.00 3.58% 463.00 1 463.50 101 10.08
2023-04-12 3034 4824000 3371 2147483647 463.50 464.00 454.00 455.50 8.00 -1.73% 455.50 2 456.00 21 9.91
2023-04-13 3034 4153000 2780 1875787000 456.00 458.00 449.00 450.00 5.50 -1.21% 449.50 62 450.00 169 9.79
2023-04-14 3034 3470000 2503 1585042500 455.00 461.00 449.50 459.00 9.00 2% 458.50 2 459.00 28 9.98
2023-04-17 3034 2231000 1740 1019905000 457.00 460.50 453.00 458.00 1.00 -0.22% 457.50 2 458.00 46 9.96
2023-04-18 3034 2787000 2212 1262606000 458.00 458.00 450.00 451.00 7.00 -1.53% 451.00 9 451.50 11 9.81
2023-04-19 3034 3524000 2527 1592723000 451.00 455.00 448.00 450.00 1.00 -0.22% 450.00 128 450.50 4 9.79
2023-04-20 3034 2572000 2069 1149577500 449.00 452.00 443.50 445.00 5.00 -1.11% 445.00 34 445.50 1 9.68
2023-04-21 3034 3679000 2971 1623113000 445.00 450.00 436.00 436.00 9.00 -2.02% 436.00 7 436.50 28 9.48
2023-04-24 3034 2713000 2089 1185617000 433.00 443.00 432.00 438.50 2.50 0.57% 438.00 21 438.50 8 9.54
2023-04-25 3034 7447000 5407 2147483647 436.00 437.00 409.00 409.00 29.50 -6.73% 409.00 84 409.50 8 8.90
2023-04-26 3034 6160000 4305 2147483647 405.00 413.00 397.50 412.00 3.00 0.73% 411.50 39 412.00 24 8.96
2023-04-27 3034 5367000 3926 2147483647 410.00 418.00 402.50 410.50 1.50 -0.36% 410.50 32 411.00 10 8.93
2023-04-28 3034 4764000 2777 1991780500 414.00 421.50 414.00 418.50 8.00 1.95% 418.50 19 419.00 7 9.10
2023-05-02 3034 3044000 2346 1298047000 425.00 429.00 421.00 425.50 7.00 1.67% 425.50 6 426.00 24 12.00
2023-05-03 3034 2089000 1841 885556500 422.50 427.00 418.50 426.50 1.00 0.24% 426.50 1 427.00 28 12.02
2023-05-04 3034 2451000 1998 1037743500 423.00 426.50 420.00 423.00 3.50 -0.82% 422.50 1 423.00 5 11.93
2023-05-05 3034 1169000 1000 498847000 424.50 428.00 423.00 428.00 5.00 1.18% 427.50 21 428.00 32 12.07
2023-05-08 3034 3215000 2591 1386922000 434.00 435.00 428.50 429.00 1.00 0.23% 428.50 18 429.00 7 12.09
2023-05-09 3034 5569000 4426 2147483647 429.00 429.50 412.50 417.00 12.00 -2.8% 417.00 19 417.50 1 11.76
2023-05-10 3034 12948000 9721 2147483647 430.00 444.00 423.50 424.00 7.00 1.68% 424.00 111 424.50 3 11.95
2023-05-11 3034 5066000 3885 2123622500 423.00 427.00 415.00 415.50 8.50 -2% 415.50 63 416.00 14 11.71
2023-05-12 3034 4918000 3765 2018097500 413.00 414.50 407.00 411.00 4.50 -1.08% 410.50 46 411.00 84 11.59
2023-05-15 3034 7521000 5423 2147483647 407.50 408.00 396.00 400.50 10.50 -2.55% 400.50 18 401.00 20 11.29
2023-05-16 3034 3281000 2474 1334703500 405.00 410.00 403.50 406.00 5.50 1.37% 405.50 52 406.00 61 11.45
2023-05-17 3034 7393667 9180 2147483647 404.00 406.00 396.00 400.50 5.50 -1.35% 400.50 31 401.00 7 11.29
2023-05-18 3034 3953000 3214 1607642500 406.00 409.50 403.50 407.50 7.00 1.75% 407.50 4 408.00 27 11.49
2023-05-19 3034 3156000 2313 1285359000 411.00 413.00 404.00 407.00 0.50 -0.12% 407.00 13 407.50 12 11.47
2023-05-22 3034 4158000 3149 1698379500 408.50 414.00 404.00 408.00 1.00 0.25% 407.50 13 408.00 7 11.50
2023-05-23 3034 2427000 1977 990711500 408.00 410.00 405.00 409.00 1.00 0.25% 408.50 12 409.00 5 11.53
2023-05-24 3034 3999000 2897 1619670500 406.50 408.00 400.00 407.50 1.50 -0.37% 407.00 13 407.50 10 11.49
2023-05-25 3034 5922000 4368 2147483647 415.00 419.00 411.50 414.00 6.50 1.6% 413.50 11 414.00 49 11.67
2023-05-26 3034 3469000 2737 1450470000 416.00 421.00 416.00 416.50 2.50 0.6% 416.50 31 417.00 2 11.74
2023-05-29 3034 3370000 2613 1423001500 420.50 425.00 418.50 423.50 7.00 1.68% 423.00 24 423.50 60 11.94
2023-05-30 3034 4223000 3019 1778119500 424.50 425.00 416.00 423.50 0.00 0% 423.50 45 424.00 39 11.94
2023-05-31 3034 5523000 2692 2147483647 420.50 428.00 420.50 425.50 2.00 0.47% 425.50 38 426.00 1 12.00
2023-06-01 3034 3103000 2171 1311351000 422.00 426.00 418.00 424.00 1.50 -0.35% 424.00 7 424.50 2 11.95
2023-06-02 3034 4144000 2841 1780709500 427.00 431.50 426.00 431.00 7.00 1.65% 430.50 2 431.00 142 12.15
2023-06-05 3034 4031000 3182 1768951500 433.00 442.00 431.00 438.00 7.00 1.62% 437.50 12 438.00 7 12.35
2023-06-06 3034 3248000 2819 1432703500 439.50 444.50 436.00 444.50 6.50 1.48% 444.00 3 444.50 31 12.53
2023-06-07 3034 5400000 4096 2147483647 450.00 456.50 448.00 456.00 11.50 2.59% 455.50 6 456.00 198 12.86
2023-06-08 3034 4397000 3491 1992985500 453.50 456.50 448.00 455.50 0.50 -0.11% 454.50 9 455.50 27 12.84
2023-06-09 3034 5939000 4581 2147483647 462.00 467.50 460.00 463.00 7.50 1.65% 462.00 2 463.00 103 13.05
2023-06-12 3034 3849000 2945 1767647000 469.00 469.00 455.00 455.00 8.00 -1.73% 455.00 96 456.00 1 12.83
2023-06-13 3034 4119000 3347 1909770500 463.00 467.00 458.50 466.50 11.50 2.53% 466.50 3 467.00 44 13.15
2023-06-14 3034 3964000 2869 1829107500 461.00 464.50 459.50 460.50 6.00 -1.29% 460.50 62 461.00 2 12.98
2023-06-15 3034 5761000 4801 2147483647 457.00 457.50 448.00 450.00 10.50 -2.28% 450.00 8 450.50 22 12.69
2023-06-16 3034 6193000 3719 2147483647 453.00 461.50 451.00 458.00 8.00 1.78% 458.00 53 458.50 56 12.91
2023-06-19 3034 4586000 2999 2088826000 457.00 461.00 450.50 455.00 3.00 -0.66% 455.00 110 456.00 79 12.83
2023-06-20 3034 2987000 2021 1350300500 456.00 457.00 449.00 449.00 6.00 -1.32% 449.00 62 450.00 6 12.66
2023-06-21 3034 4815000 3639 2147483647 445.00 451.50 441.00 450.00 1.00 0.22% 449.50 31 450.00 22 12.69
2023-06-26 3034 2369000 1676 1066539500 445.00 454.50 443.00 450.00 0.00 0% 450.00 845 451.00 30 12.69
2023-06-27 3034 3427000 2644 1553429500 449.00 456.50 447.00 452.00 2.00 0.44% 452.00 121 452.50 3 12.74
2023-06-28 3034 3401000 2487 1554440500 455.50 460.50 450.50 459.00 7.00 1.55% 458.50 3 459.00 4 12.94
2023-06-29 3034 3347000 2556 1540917500 463.00 466.00 454.50 456.00 3.00 -0.65% 455.50 6 456.00 2 12.86
2023-06-30 3034 13669000 9519 2147483647 442.50 443.00 424.50 426.50 29.50 -6.47% 426.00 135 426.50 17 12.02
2023-07-03 3034 6730000 5305 2147483647 425.00 427.00 419.00 425.00 1.50 -0.35% 425.00 1011 425.50 26 11.98
2023-07-04 3034 6421000 4145 2147483647 430.00 441.50 428.50 440.50 15.50 3.65% 440.00 125 440.50 8 12.42
2023-07-05 3034 5017000 3001 2147483647 442.50 445.00 436.00 438.50 2.00 -0.45% 438.00 6 438.50 56 12.36
2023-07-06 3034 7053000 4059 2147483647 437.50 438.50 431.00 435.50 3.00 -0.68% 435.50 3 436.00 32 12.28
2023-07-07 3034 5005000 3306 2147483647 431.50 438.00 428.50 435.50 0.00 0% 435.50 36 436.00 42 12.28
2023-07-10 3034 7150000 3919 2147483647 439.00 439.50 430.50 430.50 5.00 -1.15% 430.50 31 431.00 25 12.14
2023-07-11 3034 11134000 5582 2147483647 394.50 404.00 394.50 397.00 0.00 -7.78% 397.00 56 397.50 31 11.19
2023-07-12 3034 4932000 3398 1943794000 398.00 398.50 391.00 394.50 2.50 -0.63% 394.00 11 394.50 9 11.12
2023-07-13 3034 4875000 3454 1941659000 395.00 402.50 395.00 399.00 4.50 1.14% 399.00 267 399.50 14 11.25
2023-07-14 3034 4393000 3259 1794062500 404.00 413.50 401.50 409.00 10.00 2.51% 408.50 42 409.00 40 11.53
2023-07-18 3034 3885000 2680 1596070000 409.50 415.50 407.00 410.00 4.00 0.24% 410.00 27 411.00 3 11.56
2023-07-19 3034 4774000 3183 1949796000 408.00 415.00 404.50 404.50 5.50 -1.34% 404.50 14 405.00 1 11.40
2023-07-20 3034 2383000 1873 973919000 406.50 411.50 403.00 409.50 5.00 1.24% 409.00 18 409.50 12 11.54
2023-07-21 3034 3004000 2279 1219209000 407.50 409.00 401.50 408.00 1.50 -0.37% 408.00 9 408.50 9 11.50
2023-07-24 3034 3097000 2061 1260495500 405.50 411.00 403.50 405.50 2.50 -0.61% 405.50 87 406.50 13 11.43
2023-07-25 3034 2926000 2157 1200143500 409.50 413.00 407.00 408.00 2.50 0.62% 408.00 3 408.50 2 11.50
2023-07-27 3034 2974000 2187 1224255000 406.50 415.00 404.50 415.00 8.50 1.72% 414.00 2 415.00 186 11.70
2023-07-28 3034 2675000 2131 1108214000 413.00 417.00 411.00 416.50 1.50 0.36% 416.50 19 417.00 87 11.74
2023-07-31 3034 6700000 4768 2147483647 425.00 439.00 422.50 424.00 7.50 1.8% 424.00 33 424.50 12 12.92
2023-08-01 3034 6704000 4978 2147483647 432.00 439.50 428.50 437.00 13.00 3.07% 436.50 62 437.00 8 13.32
2023-08-02 3034 4131000 3174 1790153500 434.00 440.50 428.50 432.00 5.00 -1.14% 431.50 19 432.00 280 13.16
2023-08-04 3034 2795000 2115 1193347000 430.00 431.00 425.00 425.00 7.00 -1.62% 425.00 138 425.50 6 12.95
2023-08-07 3034 3273000 2444 1393070500 426.50 429.00 421.00 427.50 2.50 0.59% 427.50 35 428.00 15 13.03
2023-08-08 3034 5019000 3871 2100904000 428.00 429.00 413.00 417.50 10.00 -2.34% 417.50 79 418.50 1 12.72
2023-08-09 3034 11628000 8383 2147483647 406.00 408.00 391.00 397.00 20.50 -4.91% 397.00 106 397.50 16 12.10
2023-08-10 3034 4960000 3629 1958547000 395.00 399.00 392.50 393.50 3.50 -0.88% 393.50 42 394.00 9 11.99
2023-08-11 3034 3301000 2322 1305778500 394.00 400.00 392.00 395.00 1.50 0.38% 395.00 36 395.50 47 12.04
2023-08-14 3034 2951000 2309 1151438500 393.00 394.00 388.00 390.50 4.50 -1.14% 390.00 44 390.50 9 11.90
2023-08-15 3034 2715000 1908 1061356500 392.50 393.00 389.50 390.00 0.50 -0.13% 390.00 224 390.50 43 11.88
2023-08-16 3034 4765000 3264 1847397000 388.00 391.00 385.00 389.50 0.50 -0.13% 389.00 60 389.50 11 11.87
2023-08-17 3034 4058000 3030 1567617000 386.00 390.00 382.50 388.50 1.00 -0.26% 388.50 9 389.00 59 11.84
2023-08-18 3034 4338000 3238 1679296000 385.00 392.00 385.00 386.00 2.50 -0.64% 386.00 123 386.50 16 11.76
2023-08-21 3034 4377000 3001 1671158000 384.00 386.00 380.00 381.50 4.50 -1.17% 381.00 68 381.50 4 11.62
2023-08-22 3034 2452000 1733 938998000 383.50 387.50 380.50 382.50 1.00 0.26% 382.50 22 383.00 11 11.65
2023-08-23 3034 1323000 1097 507539000 382.00 386.00 381.00 385.00 2.50 0.65% 384.50 32 385.00 15 11.73
2023-08-24 3034 2074000 1609 808934500 387.00 392.50 386.00 390.00 5.00 1.3% 389.50 46 390.00 19 11.88
2023-08-25 3034 2525000 1912 989392000 389.00 394.00 388.50 392.50 2.50 0.64% 392.00 9 392.50 3 11.96
2023-08-28 3034 1853000 1395 731419500 394.00 397.50 391.50 393.50 1.00 0.25% 393.50 13 394.00 1 11.99
2023-08-29 3034 1727000 1378 682719500 398.00 398.50 393.00 395.50 2.00 0.51% 395.50 29 396.00 10 12.05
2023-08-30 3034 1463000 1177 580564000 398.00 399.00 395.50 397.00 1.50 0.38% 397.00 22 397.50 15 12.10
2023-08-31 3034 2699000 1464 1081283000 397.00 404.00 396.50 399.50 2.50 0.63% 399.50 14 400.00 4 12.17
2023-09-01 3034 1739000 1389 700211000 400.50 404.50 400.50 403.00 3.50 0.88% 403.00 21 403.50 9 12.28
2023-09-04 3034 3068000 2452 1249542000 405.00 412.00 399.00 410.50 7.50 1.86% 410.00 26 410.50 41 12.51
2023-09-05 3034 5201000 3815 2147483647 408.00 423.00 406.00 422.00 11.50 2.8% 421.50 13 422.00 35 12.86
2023-09-06 3034 3766000 2952 1598926000 423.50 427.00 420.00 425.00 3.00 0.71% 424.50 4 425.00 22 12.95
2023-09-07 3034 3548000 2417 1517533000 423.50 430.50 423.50 427.00 2.00 0.47% 426.50 38 427.00 1 13.01
2023-09-08 3034 3407000 2674 1445788000 424.50 428.00 418.50 427.50 0.50 0.12% 427.00 200 427.50 17 13.03
2023-09-11 3034 3014000 2434 1295249000 427.50 433.00 427.00 428.50 1.00 0.23% 428.00 70 428.50 6 13.06
2023-09-12 3034 3429000 2704 1477156000 431.50 434.00 422.50 434.00 5.50 1.28% 433.50 37 434.00 151 13.22
2023-09-13 3034 4315000 3371 1886339500 432.00 439.00 432.00 438.50 4.50 1.04% 438.00 26 438.50 37 13.36
2023-09-14 3034 6474000 4735 2147483647 440.00 450.00 438.00 449.50 11.00 2.51% 449.00 5 449.50 1 13.70
2023-09-15 3034 9128000 6107 2147483647 451.00 464.00 451.00 464.00 14.50 3.23% 462.00 10 464.00 143 14.14
2023-09-18 3034 5554000 4108 2147483647 455.00 461.50 446.50 447.50 16.50 -3.56% 447.00 168 447.50 19 13.64
2023-09-19 3034 5604000 4165 2147483647 450.00 451.50 435.50 445.50 2.00 -0.45% 444.00 7 445.50 20 13.57
2023-09-20 3034 4332000 3267 1884639500 439.00 442.50 431.00 431.50 14.00 -3.14% 431.50 69 432.00 3 13.15
2023-09-21 3034 3183000 2397 1367630500 424.50 433.50 422.00 433.00 1.50 0.35% 432.50 3 433.00 9 13.19
2023-09-22 3034 1906000 1456 827642500 429.00 437.50 429.00 437.50 4.50 1.04% 437.00 2 437.50 7 13.33
2023-09-25 3034 3024000 2121 1328007500 435.00 444.50 434.50 440.00 2.50 0.57% 439.50 7 440.00 351 13.41
2023-09-26 3034 3173000 2495 1364418500 437.00 438.00 426.00 427.00 13.00 -2.95% 426.50 32 427.00 8 13.01
2023-09-27 3034 3604000 2736 1534784500 424.50 429.50 422.50 429.50 2.50 0.59% 428.50 3 429.50 45 13.09
2023-09-28 3034 5520000 3842 2147483647 427.50 427.50 420.50 423.00 6.50 -1.51% 423.00 15 423.50 9 12.89
2023-10-02 3034 2541000 2094 1082587000 424.50 429.00 420.00 428.00 5.00 1.18% 427.50 37 428.00 3 13.04
2023-10-03 3034 2668000 2140 1156344500 428.00 438.00 426.50 431.00 3.00 0.7% 431.00 56 431.50 8 13.13
2023-10-04 3034 2533000 2061 1087582000 427.50 434.00 423.00 431.50 0.50 0.12% 431.50 15 432.00 6 13.15
2023-10-05 3034 3844000 2792 1688758500 433.50 441.50 431.00 440.50 9.00 2.09% 440.00 50 440.50 105 13.42
2023-10-06 3034 4114000 2772 1783744500 438.50 440.00 431.00 431.50 9.00 -2.04% 431.50 54 432.00 10 13.15
2023-10-11 3034 4577000 3337 1999041000 433.00 440.50 433.00 437.00 5.50 1.27% 437.00 104 437.50 44 13.32
2023-10-12 3034 3154000 2358 1361906000 439.50 439.50 429.00 432.00 5.00 -1.14% 432.00 43 432.50 15 13.16
2023-10-13 3034 2389000 1786 1041392000 433.00 438.00 431.50 436.50 4.50 1.04% 436.00 28 436.50 16 13.30
2023-10-16 3034 2368000 1840 1019098500 434.00 434.00 427.50 431.50 5.00 -1.15% 431.00 7 431.50 31 13.15
2023-10-17 3034 3000000 2259 1295721000 433.50 437.50 427.00 430.00 1.50 -0.35% 430.00 7 430.50 35 13.10
2023-10-18 3034 4245000 3230 1845541500 430.50 439.50 429.50 436.00 6.00 1.4% 435.50 12 436.00 603 13.28
2023-10-19 3034 2978000 2284 1300771000 432.50 440.00 430.50 438.50 2.50 0.57% 438.50 42 439.00 6 13.36
2023-10-20 3034 3475000 2626 1521203500 439.50 443.00 433.50 440.00 1.50 0.34% 439.50 2 440.00 82 13.41
2023-10-23 3034 3457000 2581 1500899000 440.00 444.00 429.00 430.50 9.50 -2.16% 430.00 24 430.50 2 13.12
2023-10-24 3034 1706000 1323 732388500 430.00 433.00 425.50 429.50 1.00 -0.23% 429.50 3 430.00 9 13.09
2023-10-25 3034 2960499 2840 1294601135 431.50 440.50 431.50 435.50 6.00 1.4% 435.50 16 436.00 4 13.27
2023-10-26 3034 3198000 2438 1373262500 432.50 433.00 426.00 429.50 6.00 -1.38% 429.00 47 429.50 2 13.09
2023-10-27 3034 1838000 1250 792115000 431.50 432.50 429.00 432.00 2.50 0.58% 432.00 3 432.50 61 13.16
2023-10-30 3034 10732000 8103 2147483647 437.50 459.00 437.00 452.00 20.00 4.63% 451.50 4 452.00 45 12.48
2023-10-31 3034 6623000 4110 2147483647 453.50 459.00 449.50 454.50 2.50 0.55% 453.50 3 454.50 26 12.55
2023-11-01 3034 11077000 7541 2147483647 457.00 470.50 455.00 470.00 15.50 3.41% 469.50 13 470.00 259 12.98
2023-11-02 3034 8973000 6750 2147483647 476.00 485.00 471.00 485.00 15.00 3.19% 484.50 3 485.00 184 13.39
2023-11-03 3034 4179000 3273 2013170000 486.00 487.00 478.00 478.00 7.00 -1.44% 478.00 87 478.50 11 13.20
2023-11-06 3034 8211000 6086 2147483647 485.50 499.50 481.00 496.00 18.00 3.77% 496.00 71 496.50 106 13.70
2023-11-07 3034 6088000 4534 2147483647 493.50 504.00 491.50 499.00 3.00 0.6% 499.00 10 499.50 92 13.78
2023-11-08 3034 12575000 9524 2147483647 471.00 481.50 466.50 477.50 21.50 -4.31% 477.50 25 478.00 2 13.19
2023-11-09 3034 5028000 3959 2147483647 479.00 491.00 478.00 483.00 5.50 1.15% 483.00 48 483.50 2 13.34
2023-11-10 3034 3460000 2636 1663975000 480.00 486.50 477.00 481.50 1.50 -0.31% 481.00 6 481.50 18 13.30
2023-11-13 3034 3373000 2566 1646054500 486.00 492.50 483.50 487.50 6.00 1.25% 487.00 37 487.50 27 13.46
2023-11-14 3034 3906000 2727 1912657000 490.00 492.00 486.50 489.00 1.50 0.31% 489.00 1 490.00 14 13.50
2023-11-15 3034 4667000 3390 2147483647 493.50 498.00 491.00 491.50 2.50 0.51% 491.50 3 492.00 2 13.57
2023-11-16 3034 4203000 3377 2033888500 495.00 495.50 479.00 485.00 6.50 -1.32% 483.00 12 485.00 293 13.39
2023-11-17 3034 3645000 2958 1792057000 483.50 495.00 483.50 495.00 10.00 2.06% 494.50 11 495.00 109 13.67
2023-11-20 3034 3853000 3234 1897572500 497.50 502.00 487.50 491.50 3.50 -0.71% 491.50 27 492.00 20 13.57
2023-11-21 3034 2967000 2234 1467584000 497.00 497.00 490.50 492.50 1.00 0.2% 492.50 58 493.00 4 13.60
2023-11-22 3034 2891000 2339 1432329000 492.50 499.00 489.00 499.00 6.50 1.32% 498.50 1 499.00 48 13.78
2023-11-23 3034 2242000 1917 1115197000 500.00 501.00 494.00 496.00 3.00 -0.6% 495.50 16 496.50 3 13.70
2023-11-24 3034 2488000 1585 1243383500 497.00 502.00 495.50 500.00 4.00 0.81% 499.50 14 500.00 3 13.81
2023-11-27 3034 6991000 5303 2147483647 502.00 517.00 501.00 503.00 3.00 0.6% 503.00 23 504.00 23 13.89
2023-11-28 3034 3924000 3070 1965648500 504.00 507.00 496.50 502.00 1.00 -0.2% 501.00 70 502.00 31 13.86
2023-11-29 3034 4657000 3329 2147483647 502.00 514.00 502.00 512.00 10.00 1.99% 512.00 8 513.00 34 14.14
2023-11-30 3034 3978000 2156 2029031000 512.00 513.00 505.00 511.00 1.00 -0.2% 510.00 5 511.00 163 14.11
2023-12-01 3034 2204000 1619 1125109000 506.00 515.00 506.00 510.00 1.00 -0.2% 510.00 50 511.00 15 14.08
2023-12-04 3034 3771000 2399 1927483000 510.00 518.00 506.00 514.00 4.00 0.78% 513.00 55 514.00 31 14.20
2023-12-05 3034 3391000 2478 1709556000 510.00 510.00 501.00 503.00 11.00 -2.14% 503.00 23 504.00 130 13.89
2023-12-06 3034 2481000 1920 1263862000 503.00 513.00 503.00 511.00 8.00 1.59% 510.00 3 511.00 70 14.11
2023-12-07 3034 1810000 1308 919882000 507.00 512.00 505.00 509.00 2.00 -0.39% 508.00 23 509.00 12 14.06
2023-12-08 3034 1822000 1429 928207000 511.00 512.00 507.00 508.00 1.00 -0.2% 508.00 10 509.00 4 14.03
2023-12-11 3034 2215000 1708 1124536000 508.00 511.00 504.00 510.00 2.00 0.39% 509.00 15 510.00 57 14.08
2023-12-12 3034 3857000 2925 1977415000 510.00 516.00 508.00 514.00 4.00 0.78% 513.00 12 514.00 102 14.20
2023-12-13 3034 3717000 2584 1913339000 513.00 517.00 511.00 517.00 3.00 0.58% 516.00 43 517.00 15 14.28
2023-12-14 3034 5355000 3988 2147483647 517.00 518.00 508.00 516.00 1.00 -0.19% 516.00 59 517.00 6 14.25
2023-12-15 3034 4988000 3171 2147483647 518.00 522.00 512.00 515.00 1.00 -0.19% 515.00 36 516.00 2 14.22
2023-12-18 3034 4071000 2862 2114482000 515.00 522.00 511.00 519.00 4.00 0.78% 519.00 12 520.00 85 14.33
2023-12-19 3034 5366000 3732 2147483647 518.00 521.00 508.00 510.00 9.00 -1.73% 510.00 214 512.00 102 14.08
2023-12-20 3034 4513000 2858 2147483647 513.00 515.00 508.00 514.00 4.00 0.78% 514.00 13 515.00 69 14.20
2023-12-21 3034 8693000 6262 2147483647 508.00 508.00 491.50 494.50 19.50 -3.79% 494.00 15 494.50 48 13.66
2023-12-22 3034 4347000 3099 2147483647 497.00 506.00 497.00 506.00 11.50 2.33% 504.00 8 506.00 268 13.97
2023-12-25 3034 1787000 1275 897970500 506.00 508.00 499.50 504.00 2.00 -0.4% 504.00 7 505.00 64 13.92
2023-12-26 3034 2022000 1564 1028663000 506.00 510.00 505.00 510.00 6.00 1.19% 509.00 3 510.00 24 14.08
2023-12-27 3034 2601000 1849 1327952000 512.00 516.00 507.00 511.00 1.00 0.2% 511.00 13 512.00 79 14.11
2023-12-28 3034 1550000 1279 791031000 512.00 513.00 507.00 510.00 1.00 -0.2% 510.00 208 511.00 17 14.08
2023-12-29 3034 2180000 1742 1120519000 513.00 517.00 508.00 517.00 7.00 1.37% 516.00 6 517.00 96 14.28