台灣大(3045)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　　95.40
0
0%		95.90
0.5
0.52%		95.90
0
0%		96.20
0.3
0.31%		 　98.20
2
2.08%		98.30
0.1
0.1%		95.50
-2.8
-2.85%		94.70
-0.8
-0.84%		95.20
0.5
0.53%		 　95.90
0.7
0.74%		95.20
-0.7
-0.73%		 　　　　　　　　　　　96.80
1.6
1.68%		94.60
-2.2
-2.27%		96.17
2 月95.10
0.5
0.53%		95.00
-0.1
-0.11%		95.20
0.2
0.21%		 　94.90
-0.3
-0.32%		95.60
0.7
0.74%		95.40
-0.2
-0.21%		95.60
0.2
0.21%		95.90
0.3
0.31%		 　96.70
0.8
0.83%		96.50
-0.2
-0.21%		95.90
-0.6
-0.62%		96.20
0.3
0.31%		96.60
0.4
0.42%		 　96.90
0.3
0.31%		96.80
-0.1
-0.1%		97.20
0.4
0.41%		97.60
0.4
0.41%		96.60
-1
-1.02%		 95.95
3 月95.50
-1.1
-1.14%		96.80
1.3
1.36%		97.20
0.4
0.41%		 　98.20
1
1.03%		98.20
0
0%		98.60
0.4
0.41%		98.50
-0.1
-0.1%		97.80
-0.7
-0.71%		 　98.00
0.2
0.2%		97.70
-0.3
-0.31%		97.80
0.1
0.1%		98.40
0.6
0.61%		99.00
0.6
0.61%		 　99.40
0.4
0.4%		98.50
-0.9
-0.91%		99.10
0.6
0.61%		99.50
0.4
0.4%		100.50
1
1.01%		 　100.50
0
0%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		101.00
0.5
0.5%		101.00
0
0%		98.81
4 月 　　　　101.50
0.5
0.5%		101.50
0
0%		 　103.00
1.5
1.48%		104.00
1
0.97%		104.00
0
0%		103.50
-0.5
-0.48%		105.00
1.5
1.45%		 　105.00
0
0%		105.00
0
0%		104.00
-1
-0.95%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		 　103.00
0.5
0.49%		103.00
0
0%		104.00
1
0.97%		103.50
-0.5
-0.48%		103.50
0
0%		 103.35
5 月　103.00
-0.5
-0.48%		103.00
0
0%		104.50
1.5
1.46%		104.50
0
0%		 　104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		103.50
0
0%		103.50
0
0%		103.00
-0.5
-0.48%		 　103.50
0.5
0.49%		103.50
0
0%		104.50
1
0.97%		104.00
-0.5
-0.48%		104.00
0
0%		 　104.00
0
0%		104.00
0
0%		104.00
0
0%		102.50
-1.5
-1.44%		103.00
0.5
0.49%		 　103.00
0
0%		103.50
0.5
0.49%		103.50
0
0%		103.62
6 月103.00
-0.5
-0.48%		104.00
1
0.97%		 　103.50
-0.5
-0.48%		104.00
0.5
0.48%		104.00
0
0%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		 　102.50
-0.5
-0.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		 　103.50
1
0.98%		102.50
-1
-0.97%		101.50
-1
-0.98%		 　　　101.00
-0.5
-0.49%		100.00
-1
-0.99%		100.00
0
0%		100.50
0.5
0.5%		95.60
-4.9
-4.88%		 101.94
7 月　　95.00
-0.6
-0.63%		94.50
-0.5
-0.53%		94.10
-0.4
-0.42%		93.60
-0.5
-0.53%		93.50
-0.1
-0.11%		 　93.50
0
0%		94.40
0.9
0.96%		94.20
-0.2
-0.21%		93.80
-0.4
-0.42%		95.10
1.3
1.39%		 　　94.10
-1
-1.05%		94.20
0.1
0.11%		94.40
0.2
0.21%		94.10
-0.3
-0.32%		 　93.90
-0.2
-0.21%		94.50
0.6
0.64%		 94.90
0.4
0.42%		95.00
0.1
0.11%		 94.40
-0.6
-0.63%		94.26
8 月94.90
0.5
0.53%		94.10
-0.8
-0.84%		 94.10
0
0%		 　94.10
0
0%		93.80
-0.3
-0.32%		93.80
0
0%		94.10
0.3
0.32%		94.30
0.2
0.21%		 　93.80
-0.5
-0.53%		93.70
-0.1
-0.11%		93.90
0.2
0.21%		93.80
-0.1
-0.11%		93.90
0.1
0.11%		 　94.00
0.1
0.11%		93.50
-0.5
-0.53%		93.50
0
0%		93.60
0.1
0.11%		93.30
-0.3
-0.32%		 　93.60
0.3
0.32%		94.10
0.5
0.53%		94.10
0
0%		93.20
-0.9
-0.96%		93.88
9 月93.90
0.7
0.75%		 　94.00
0.1
0.11%		93.60
-0.4
-0.43%		93.40
-0.2
-0.21%		93.30
-0.1
-0.11%		93.50
0.2
0.21%		 　94.00
0.5
0.53%		94.60
0.6
0.64%		94.70
0.1
0.11%		95.00
0.3
0.32%		95.60
0.6
0.63%		 　95.20
-0.4
-0.42%		95.50
0.3
0.32%		95.00
-0.5
-0.52%		93.80
-1.2
-1.26%		93.70
-0.1
-0.11%		 　94.00
0.3
0.32%		94.60
0.6
0.64%		93.90
-0.7
-0.74%		94.60
0.7
0.75%		 94.29
10 月　94.20
-0.4
-0.42%		93.90
-0.3
-0.32%		93.50
-0.4
-0.43%		94.40
0.9
0.96%		94.20
-0.2
-0.21%		 　　　95.90
1.7
1.8%		96.20
0.3
0.31%		95.60
-0.6
-0.62%		 　95.80
0.2
0.21%		95.40
-0.4
-0.42%		95.60
0.2
0.21%		94.90
-0.7
-0.73%		94.20
-0.7
-0.74%		 　94.40
0.2
0.21%		94.80
0.4
0.42%		94.90
0.1
0.11%		94.80
-0.1
-0.11%		95.50
0.7
0.74%		 　95.00
-0.5
-0.52%		95.80
0.8
0.84%		95
11 月96.30
0.5
0.52%		96.60
0.3
0.31%		97.00
0.4
0.41%		 　97.70
0.7
0.72%		97.20
-0.5
-0.51%		98.30
1.1
1.13%		98.40
0.1
0.1%		97.90
-0.5
-0.51%		 　97.10
-0.8
-0.82%		97.30
0.2
0.21%		97.50
0.2
0.21%		98.00
0.5
0.51%		97.70
-0.3
-0.31%		 　97.70
0
0%		98.30
0.6
0.61%		98.30
0
0%		98.40
0.1
0.1%		98.30
-0.1
-0.1%		 　98.50
0.2
0.2%		98.40
-0.1
-0.1%		98.90
0.5
0.51%		98.40
-0.5
-0.51%		 97.87
12 月99.20
0.8
0.81%		 　99.80
0.6
0.6%		100.50
0.7
0.7%		100.00
-0.5
-0.5%		99.40
-0.6
-0.6%		99.10
-0.3
-0.3%		 　98.50
-0.6
-0.61%		98.70
0.2
0.2%		98.40
-0.3
-0.3%		98.90
0.5
0.51%		98.40
-0.5
-0.51%		 　98.10
-0.3
-0.3%		98.00
-0.1
-0.1%		98.10
0.1
0.1%		97.60
-0.5
-0.51%		97.20
-0.4
-0.41%		 　97.50
0.3
0.31%		97.80
0.3
0.31%		98.30
0.5
0.51%		98.80
0.5
0.51%		98.60
-0.2
-0.2%		　　98.59

說明:最高漲幅:2.08%最低跌幅:-4.88% 最高價:105.00最低價:93.20平均價:97.81,灰色底表示週末,漲137天(75.9)元,跌124天(-74.1)元,平盤40天
2%=6,1%=60,0%=111,-0%=1,-1%=1,-2%=1,-3%=54,-4%=67,

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 3045 1668000 920 158097000 94.50 95.50 93.80 95.40 0.70 0% 95.30 2 95.40 30 24.40
2023-01-04 3045 1626000 710 155622800 95.40 96.00 95.20 95.90 0.50 0.52% 95.60 9 95.90 41 24.53
2023-01-05 3045 1264000 641 121109400 96.00 96.00 95.60 95.90 0.00 0% 95.70 35 95.90 94 24.53
2023-01-06 3045 1118000 705 107431400 96.00 96.20 95.90 96.20 0.30 0.31% 96.10 1 96.20 44 24.60
2023-01-09 3045 4114000 2304 401586400 97.00 98.20 96.90 98.20 2.00 2.08% 98.00 24 98.20 15 25.12
2023-01-10 3045 2561000 1108 251030900 98.20 98.40 97.30 98.30 0.10 0.1% 98.10 1 98.30 56 25.14
2023-01-11 3045 4806000 2836 461481100 98.30 98.50 95.50 95.50 2.80 -2.85% 95.50 17 95.60 12 24.42
2023-01-12 3045 4499000 2618 425435600 95.70 96.00 94.20 94.70 0.80 -0.84% 94.70 120 94.80 11 24.22
2023-01-13 3045 2317000 1354 220752700 95.40 95.90 94.70 95.20 0.50 0.53% 95.10 13 95.20 9 24.35
2023-01-16 3045 2060000 1176 197337700 95.70 96.50 95.20 95.90 0.70 0.74% 95.70 1 95.90 43 24.53
2023-01-17 3045 2766000 1274 263877200 96.20 96.20 95.20 95.20 0.70 -0.73% 95.20 85 95.30 2 24.35
2023-01-30 3045 8268000 4045 795411400 97.30 97.40 94.60 96.80 1.60 1.68% 96.50 67 96.80 41 24.76
2023-01-31 3045 6136000 2597 582619300 96.50 96.50 94.60 94.60 2.20 -2.27% 94.60 274 94.90 5 24.19
2023-02-01 3045 2285000 1070 216799600 94.90 95.20 94.50 95.10 0.50 0.53% 95.00 4 95.10 55 24.32
2023-02-02 3045 2576000 1345 244875400 95.40 95.50 94.70 95.00 0.10 -0.11% 95.00 122 95.10 35 24.30
2023-02-03 3045 2653000 1657 252252200 95.40 95.60 94.70 95.20 0.20 0.21% 95.10 3 95.20 10 24.35
2023-02-06 3045 2759000 1622 262397200 95.20 95.60 94.90 94.90 0.30 -0.32% 94.90 4 95.00 23 24.27
2023-02-07 3045 2482000 1397 236763900 95.10 95.60 94.80 95.60 0.70 0.74% 95.50 60 95.60 12 24.45
2023-02-08 3045 1365000 929 130363200 95.50 95.80 95.10 95.40 0.20 -0.21% 95.40 20 95.50 68 24.40
2023-02-09 3045 1938000 1200 185115400 95.40 95.80 95.30 95.60 0.20 0.21% 95.50 78 95.60 25 24.45
2023-02-10 3045 2148000 1266 205870600 95.30 96.30 95.30 95.90 0.30 0.31% 95.80 38 95.90 13 24.53
2023-02-13 3045 2818000 1459 271591100 95.70 96.70 95.50 96.70 0.80 0.83% 96.60 2 96.70 47 24.73
2023-02-14 3045 2018000 1195 194842300 96.70 97.00 96.30 96.50 0.20 -0.21% 96.50 82 96.60 27 24.68
2023-02-15 3045 2029000 1424 194628600 96.70 96.80 95.50 95.90 0.60 -0.62% 95.80 18 95.90 21 24.53
2023-02-16 3045 2279000 1165 219562700 96.20 96.70 96.10 96.20 0.30 0.31% 96.20 30 96.30 21 24.60
2023-02-17 3045 1684000 748 162479000 96.20 96.70 95.90 96.60 0.40 0.42% 96.60 1022 96.70 122 24.71
2023-02-20 3045 1468000 844 142001600 96.60 96.90 96.30 96.90 0.30 0.31% 96.90 1075 97.00 202 24.78
2023-02-21 3045 1646000 737 159141100 97.20 97.20 96.40 96.80 0.10 -0.1% 96.80 1253 96.90 83 24.76
2023-02-22 3045 2744000 1576 266204500 96.60 97.50 96.00 97.20 0.40 0.41% 97.10 892 97.20 17 24.86
2023-02-23 3045 1664000 879 162098100 97.40 97.70 96.90 97.60 0.40 0.41% 97.60 396 97.70 93 24.96
2023-02-24 3045 4862000 1372 470912000 97.80 97.90 96.60 96.60 1.00 -1.02% 96.60 158 96.90 5 24.71
2023-03-01 3045 4726000 2721 453189300 96.20 96.70 95.50 95.50 1.10 -1.14% 95.50 174 95.60 5 24.42
2023-03-02 3045 2222000 1063 214243200 95.60 97.00 95.50 96.80 1.30 1.36% 96.60 13 96.80 20 24.76
2023-03-03 3045 1330000 796 129039400 96.90 97.30 96.50 97.20 0.40 0.41% 97.10 32 97.20 63 24.86
2023-03-06 3045 2583000 1232 253097600 97.60 98.20 97.40 98.20 1.00 1.03% 98.10 1 98.20 135 25.12
2023-03-07 3045 1871000 1068 183534300 98.10 98.30 97.70 98.20 0.00 0% 98.10 7 98.20 22 25.12
2023-03-08 3045 2689000 1308 264357100 97.90 98.60 97.80 98.60 0.40 0.41% 98.50 13 98.60 14 25.22
2023-03-09 3045 2468000 1388 243013900 98.60 98.70 98.20 98.50 0.10 -0.1% 98.50 62 98.60 13 25.19
2023-03-10 3045 3923000 2184 382840300 98.20 98.20 97.10 97.80 0.70 -0.71% 97.70 17 97.80 40 25.01
2023-03-13 3045 3563000 1605 349004000 97.50 98.40 97.30 98.00 0.20 0.2% 98.00 10 98.10 6 25.06
2023-03-14 3045 4260000 2537 416085800 97.00 98.30 96.80 97.70 0.30 -0.31% 97.70 139 97.90 4 24.99
2023-03-15 3045 3567000 1714 349177000 97.80 98.20 97.60 97.80 0.10 0.1% 97.80 2 98.00 16 25.01
2023-03-16 3045 2673000 1380 262414000 98.00 98.50 97.50 98.40 0.60 0.61% 98.40 38 98.50 138 25.17
2023-03-17 3045 7955000 2235 787864800 98.40 99.70 98.10 99.00 0.60 0.61% 99.00 6 99.20 139 25.32
2023-03-20 3045 1938000 1025 191768000 99.40 99.40 98.30 99.40 0.40 0.4% 99.30 20 99.40 25 25.42
2023-03-21 3045 2210000 1156 218595000 99.10 99.70 98.50 98.50 0.90 -0.91% 98.50 246 98.60 1 25.19
2023-03-22 3045 2003000 1127 198427700 99.00 99.50 98.70 99.10 0.60 0.61% 99.10 12 99.20 20 25.35
2023-03-23 3045 2180000 1076 216758700 99.40 99.70 99.00 99.50 0.40 0.4% 99.40 12 99.50 29 25.45
2023-03-24 3045 2460000 1250 245999300 99.70 100.50 99.00 100.50 1.00 1.01% 100.00 127 100.50 443 25.70
2023-03-27 3045 1868000 927 187257000 100.50 100.50 99.90 100.50 0.00 0% 100.00 355 100.50 222 25.70
2023-03-28 3045 3180000 1397 318314800 100.50 100.50 99.80 100.00 0.50 -0.5% 100.00 119 100.50 226 25.58
2023-03-29 3045 2239000 1189 224619500 100.00 100.50 100.00 100.50 0.50 0.5% 100.00 347 100.50 39 25.70
2023-03-30 3045 2042000 1019 205422500 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 440 101.00 334 25.83
2023-03-31 3045 1972000 996 199466500 101.00 101.50 101.00 101.00 0.00 0% 101.00 541 101.50 433 25.83
2023-04-06 3045 3510000 2171 353812000 101.00 101.50 100.00 101.50 0.50 0.5% 101.00 185 101.50 248 25.96
2023-04-07 3045 1530000 1228 155894000 101.50 102.00 101.50 101.50 0.00 0% 101.50 210 102.00 548 25.96
2023-04-10 3045 3098000 1810 317876500 101.50 103.00 101.50 103.00 1.50 1.48% 102.50 139 103.00 211 26.34
2023-04-11 3045 3133000 1789 325105500 103.00 104.00 103.00 104.00 1.00 0.97% 103.50 130 104.00 352 26.60
2023-04-12 3045 3749000 1510 388866000 104.00 104.00 103.00 104.00 0.00 0% 103.50 102 104.00 523 26.60
2023-04-13 3045 2478000 1389 256685500 104.00 104.00 103.00 103.50 0.50 -0.48% 103.00 829 103.50 69 26.47
2023-04-14 3045 2617000 1592 273655500 103.50 105.00 103.00 105.00 1.50 1.45% 104.50 125 105.00 679 26.85
2023-04-17 3045 2895000 1765 303341000 105.00 105.00 104.00 105.00 0.00 0% 104.50 66 105.00 329 26.85
2023-04-18 3045 2150000 1133 225549500 105.00 105.50 104.50 105.00 0.00 0% 104.50 438 105.00 244 26.85
2023-04-19 3045 2911000 1914 304018000 105.00 105.00 104.00 104.00 1.00 -0.95% 104.00 346 104.50 264 26.60
2023-04-20 3045 6086000 2384 624246000 104.00 104.00 101.50 103.00 1.00 -0.96% 102.50 174 103.00 625 26.34
2023-04-21 3045 3940000 2062 403844000 102.00 103.00 102.00 102.50 0.50 -0.49% 102.00 628 102.50 194 26.21
2023-04-24 3045 1712000 841 176144500 103.00 103.50 102.50 103.00 0.50 0.49% 102.50 581 103.00 2000 26.34
2023-04-25 3045 2953000 1116 304326500 103.50 104.00 102.50 103.00 0.00 0% 102.50 454 103.00 770 26.34
2023-04-26 3045 4859000 2444 502943000 103.00 104.00 103.00 104.00 1.00 0.97% 103.50 96 104.00 1389 26.60
2023-04-27 3045 2568000 1374 265383500 103.50 104.00 103.00 103.50 0.50 -0.48% 103.00 114 103.50 265 26.47
2023-04-28 3045 1441000 703 149056500 103.50 104.00 103.00 103.50 0.00 0% 103.00 824 103.50 651 26.47
2023-05-02 3045 2127000 1284 219626000 104.00 104.00 102.50 103.00 0.50 -0.48% 102.50 237 103.00 84 26.34
2023-05-03 3045 1717000 1035 176719000 103.50 103.50 102.50 103.00 0.00 0% 102.50 468 103.00 681 26.34
2023-05-04 3045 4666000 2103 483179500 103.50 105.00 102.50 104.50 1.50 1.46% 104.00 189 104.50 108 26.73
2023-05-05 3045 3480000 1648 361458500 104.00 104.50 103.50 104.50 0.00 0% 104.00 86 104.50 1403 26.73
2023-05-08 3045 2142000 1141 222969000 104.50 104.50 103.50 104.00 0.50 -0.48% 103.50 1058 104.00 63 26.60
2023-05-09 3045 3097000 1685 320036000 104.00 104.00 103.00 103.50 0.50 -0.48% 103.00 223 103.50 367 26.47
2023-05-10 3045 3092000 1796 319446500 103.50 104.00 103.00 103.50 0.00 0% 103.00 465 103.50 99 26.47
2023-05-11 3045 1414000 975 146060000 103.50 103.50 103.00 103.50 0.00 0% 103.00 148 103.50 153 26.47
2023-05-12 3045 2341000 1399 240859500 103.00 103.50 102.50 103.00 0.50 -0.48% 102.50 611 103.00 136 26.34
2023-05-15 3045 2206000 1172 227123000 102.50 103.50 102.00 103.50 0.50 0.49% 103.00 246 103.50 277 26.47
2023-05-16 3045 2856000 1524 295631000 103.50 104.00 103.00 103.50 0.00 0% 103.00 526 103.50 15 26.47
2023-05-17 3045 5948762 3752 621651825 103.50 105.00 103.00 104.50 1.00 0.97% 104.50 254 105.00 998 26.73
2023-05-18 3045 3132000 1648 326877500 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 113 104.50 760 26.60
2023-05-19 3045 4365000 1925 454202500 104.00 104.50 103.50 104.00 0.00 0% 103.50 255 104.00 366 26.60
2023-05-22 3045 3760000 2182 389914500 104.00 104.00 103.00 104.00 0.00 0% 103.50 78 104.00 414 26.60
2023-05-23 3045 4352000 2176 449601500 104.00 104.00 102.50 104.00 0.00 0% 103.50 98 104.00 1207 26.60
2023-05-24 3045 3999000 2545 413270500 103.50 104.00 102.50 104.00 0.00 0% 103.50 30 104.00 1252 26.60
2023-05-25 3045 6895000 3373 707872500 103.50 104.00 102.00 102.50 1.50 -1.44% 102.50 41 103.00 514 26.21
2023-05-26 3045 5114000 3149 523496000 102.00 103.00 102.00 103.00 0.50 0.49% 102.50 151 103.00 172 26.34
2023-05-29 3045 4342000 2598 444909500 103.00 103.50 102.00 103.00 0.00 0% 102.50 101 103.00 529 26.34
2023-05-30 3045 6560000 3799 674029500 103.00 103.50 102.00 103.50 0.50 0.49% 103.50 124 104.00 573 26.47
2023-05-31 3045 17136000 2593 1772427000 103.50 103.50 102.50 103.50 0.00 0% 103.50 808 104.00 1025 26.47
2023-06-01 3045 3724000 2320 383023500 103.50 103.50 102.50 103.00 0.50 -0.48% 102.50 785 103.00 19 26.34
2023-06-02 3045 4907000 2145 510017500 103.00 104.50 103.00 104.00 1.00 0.97% 104.00 153 104.50 893 26.60
2023-06-05 3045 2431000 1515 251812000 104.00 104.50 103.00 103.50 0.50 -0.48% 103.00 791 103.50 201 26.47
2023-06-06 3045 4678000 2174 486201000 103.50 104.50 103.50 104.00 0.50 0.48% 103.50 504 104.00 54 26.60
2023-06-07 3045 3133000 1619 325427000 104.50 104.50 103.50 104.00 0.00 0% 103.50 326 104.00 1298 26.60
2023-06-08 3045 2095000 1045 217011000 103.50 104.00 103.00 103.50 0.50 -0.48% 103.50 10 104.00 2336 26.47
2023-06-09 3045 1899000 1016 196260500 104.00 104.00 103.00 103.00 0.50 -0.48% 103.00 684 103.50 966 26.34
2023-06-12 3045 3273000 1432 336660000 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 879 103.00 811 26.21
2023-06-13 3045 4292000 1634 442776500 102.50 103.50 102.50 103.00 0.50 0.49% 103.00 32 103.50 559 26.34
2023-06-14 3045 2794000 1410 287299000 103.50 103.50 102.50 102.50 0.50 -0.49% 102.50 1212 103.00 664 26.21
2023-06-15 3045 5541000 3130 569355500 103.00 103.00 102.50 103.00 0.50 0.49% 102.50 140 103.00 565 26.34
2023-06-16 3045 6394000 2495 657815000 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 2341 103.00 68 26.21
2023-06-19 3045 3574000 1735 368724000 102.50 103.50 102.50 103.50 1.00 0.98% 103.00 1005 103.50 1688 26.47
2023-06-20 3045 4643000 2162 477297000 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 906 103.00 509 26.21
2023-06-21 3045 5384000 2560 549377000 103.00 103.00 101.50 101.50 1.00 -0.98% 101.50 675 102.00 779 25.96
2023-06-26 3045 4505000 1841 455715000 101.50 101.50 100.50 101.00 0.50 -0.49% 101.00 600 101.50 443 25.83
2023-06-27 3045 4995000 2032 501977500 101.00 101.00 100.00 100.00 1.00 -0.99% 100.00 1550 100.50 494 25.58
2023-06-28 3045 4841000 1948 484993700 100.00 100.50 99.90 100.00 0.00 0% 100.00 1612 100.50 696 25.58
2023-06-29 3045 6759000 2055 680743000 100.50 101.00 100.00 100.50 0.50 0.5% 100.50 401 101.00 612 25.70
2023-06-30 3045 9941000 5689 955202100 96.30 97.10 95.60 95.60 0.00 -4.88% 95.60 502 95.70 39 24.45
2023-07-03 3045 6829000 4187 650288100 95.80 96.10 94.90 95.00 0.60 -0.63% 94.90 160 95.00 50 24.30
2023-07-04 3045 5674000 3475 536794800 95.00 95.00 94.40 94.50 0.50 -0.53% 94.50 60 94.60 10 24.17
2023-07-05 3045 4710000 3201 444570200 94.50 95.50 94.00 94.10 0.40 -0.42% 94.10 122 94.40 42 24.07
2023-07-06 3045 5177000 3576 485868400 94.00 94.30 93.50 93.60 0.50 -0.53% 93.60 151 93.70 18 23.94
2023-07-07 3045 3846000 2433 359087300 93.80 94.10 93.10 93.50 0.10 -0.11% 93.50 73 93.60 84 23.91
2023-07-10 3045 3844000 1776 360001600 93.90 94.20 93.30 93.50 0.00 0% 93.50 191 93.60 5 23.91
2023-07-11 3045 2206000 1443 208065800 94.20 94.60 94.10 94.40 0.90 0.96% 94.30 9 94.40 70 24.14
2023-07-12 3045 3458000 2151 325365500 94.40 94.40 93.80 94.20 0.20 -0.21% 94.10 61 94.20 3 24.09
2023-07-13 3045 3387000 2180 318661300 94.70 94.70 93.80 93.80 0.40 -0.42% 93.80 91 93.90 48 23.99
2023-07-14 3045 3754000 2153 356326100 94.40 95.30 94.10 95.10 1.30 1.39% 95.10 2 95.20 12 24.32
2023-07-18 3045 3475000 1841 327644700 94.50 95.00 93.90 94.10 0.40 -1.05% 94.10 45 94.20 2 24.07
2023-07-19 3045 3055000 1709 287652800 94.10 94.50 93.80 94.20 0.10 0.11% 94.10 3 94.20 45 24.09
2023-07-20 3045 2670000 1311 251644500 94.60 94.60 94.10 94.40 0.20 0.21% 94.30 9 94.40 30 24.14
2023-07-21 3045 2075000 1435 195653400 94.60 94.60 94.10 94.10 0.30 -0.32% 94.10 125 94.20 16 24.07
2023-07-24 3045 2904000 1457 273057700 94.30 94.40 93.90 93.90 0.20 -0.21% 93.90 203 94.00 36 24.02
2023-07-25 3045 1902000 1265 179189100 94.30 94.50 94.00 94.50 0.60 0.64% 94.30 14 94.50 61 24.17
2023-07-27 3045 1928000 1205 182787300 94.70 95.00 94.60 94.90 0.40 0.42% 94.90 1 95.00 152 24.27
2023-07-28 3045 2148000 1283 203937800 94.90 95.10 94.70 95.00 0.10 0.11% 94.90 72 95.00 49 24.30
2023-07-31 3045 5095000 1578 481910400 95.30 95.40 94.40 94.40 0.60 -0.63% 94.30 143 94.40 7 24.14
2023-08-01 3045 2399000 1204 227310100 94.60 95.00 94.50 94.90 0.50 0.53% 94.80 12 94.90 32 24.27
2023-08-02 3045 4222000 2600 397637300 94.90 94.90 94.00 94.10 0.80 -0.84% 94.10 116 94.20 10 24.07
2023-08-04 3045 2029000 1347 190977100 94.20 94.30 94.00 94.10 0.00 0% 94.10 129 94.20 9 24.07
2023-08-07 3045 2300000 1287 216637000 94.30 94.50 94.10 94.10 0.00 0% 94.10 8 94.20 1 24.07
2023-08-08 3045 4807000 2495 451352500 94.10 94.20 93.80 93.80 0.30 -0.32% 93.80 157 93.90 117 23.99
2023-08-09 3045 3727000 2027 349250600 93.90 94.00 93.60 93.80 0.00 0% 93.70 75 93.80 8 23.99
2023-08-10 3045 3210000 1456 301507300 93.80 94.40 93.60 94.10 0.30 0.32% 94.00 46 94.10 2 24.07
2023-08-11 3045 1927000 977 181832300 94.00 94.60 94.00 94.30 0.20 0.21% 94.30 14 94.40 18 24.12
2023-08-14 3045 2164000 1260 203423700 94.30 94.40 93.80 93.80 0.50 -0.53% 93.80 225 93.90 30 23.93
2023-08-15 3045 1909000 983 179186900 93.90 94.30 93.70 93.70 0.10 -0.11% 93.70 146 93.80 19 23.90
2023-08-16 3045 2492000 1690 233908000 93.70 94.20 93.50 93.90 0.20 0.21% 93.90 1 94.00 54 23.95
2023-08-17 3045 3078000 1522 288517500 93.60 93.90 93.60 93.80 0.10 -0.11% 93.70 115 93.80 16 23.93
2023-08-18 3045 1941000 922 182298000 94.00 94.10 93.80 93.90 0.10 0.11% 93.90 49 94.00 33 23.95
2023-08-21 3045 2242000 1145 210660800 94.10 94.10 93.80 94.00 0.10 0.11% 93.90 11 94.00 6 23.98
2023-08-22 3045 3617000 2181 338451000 94.00 94.00 93.20 93.50 0.50 -0.53% 93.40 63 93.50 71 23.85
2023-08-23 3045 2363000 1431 220682700 93.50 93.60 93.30 93.50 0.00 0% 93.40 88 93.50 54 23.85
2023-08-24 3045 2098000 992 196449900 93.50 93.90 93.40 93.60 0.10 0.11% 93.60 180 93.80 25 23.88
2023-08-25 3045 2452000 1293 229398800 93.60 94.20 93.30 93.30 0.30 -0.32% 93.30 110 93.40 47 23.80
2023-08-28 3045 1388000 694 129696300 93.40 93.60 93.30 93.60 0.30 0.32% 93.50 18 93.60 3 23.88
2023-08-29 3045 1696000 767 159147300 93.60 94.10 93.50 94.10 0.50 0.53% 94.00 11 94.10 83 24.01
2023-08-30 3045 2480000 1272 233189900 94.10 94.40 93.70 94.10 0.00 0% 94.00 4 94.10 13 24.01
2023-08-31 3045 7524000 2277 702432400 94.10 94.10 93.20 93.20 0.90 -0.96% 93.10 588 93.20 53 23.78
2023-09-01 3045 1653000 760 154947900 93.80 94.00 93.50 93.90 0.70 0.75% 93.90 5 94.00 41 23.95
2023-09-04 3045 2056000 924 192825300 93.80 94.00 93.60 94.00 0.10 0.11% 93.90 4 94.00 63 23.98
2023-09-05 3045 1756000 1093 164704100 94.00 94.00 93.60 93.60 0.40 -0.43% 93.60 135 93.80 15 23.88
2023-09-06 3045 2371000 1373 221830900 94.00 94.00 93.40 93.40 0.20 -0.21% 93.40 284 93.60 19 23.83
2023-09-07 3045 2784000 1566 259816100 93.40 93.60 93.20 93.30 0.10 -0.11% 93.30 22 93.40 52 23.80
2023-09-08 3045 2597000 1341 242363800 93.40 93.70 93.10 93.50 0.20 0.21% 93.40 24 93.50 8 23.85
2023-09-11 3045 2157000 1017 202115500 93.70 94.00 93.40 94.00 0.50 0.53% 93.90 62 94.00 122 23.98
2023-09-12 3045 2860000 1460 270000600 94.00 94.60 93.90 94.60 0.60 0.64% 94.60 34 94.70 125 24.13
2023-09-13 3045 1298000 1014 122756200 94.70 94.80 94.40 94.70 0.10 0.11% 94.60 4 94.70 51 24.16
2023-09-14 3045 2268000 1484 215159200 94.90 95.00 94.70 95.00 0.30 0.32% 94.90 86 95.00 97 24.23
2023-09-15 3045 6399000 2084 611373100 95.00 96.00 94.70 95.60 0.60 0.63% 95.50 29 95.60 108 24.39
2023-09-18 3045 1186000 897 112883400 95.60 95.70 95.00 95.20 0.40 -0.42% 95.10 81 95.20 6 24.29
2023-09-19 3045 1306000 677 124250700 95.20 95.70 94.80 95.50 0.30 0.32% 95.50 46 95.60 77 24.36
2023-09-20 3045 1844000 1053 175482600 95.50 95.50 95.00 95.00 0.50 -0.52% 95.00 21 95.10 11 24.23
2023-09-21 3045 4826000 2938 453288600 94.70 94.70 93.60 93.80 1.20 -1.26% 93.80 152 93.90 62 23.93
2023-09-22 3045 2359000 1504 221384500 93.80 94.20 93.70 93.70 0.10 -0.11% 93.70 184 93.80 18 23.90
2023-09-25 3045 1849000 983 173928900 94.00 94.50 93.90 94.00 0.30 0.32% 94.00 70 94.20 46 23.98
2023-09-26 3045 2287000 1086 215589800 93.80 94.60 93.80 94.60 0.60 0.64% 94.50 22 94.60 47 24.13
2023-09-27 3045 1960000 1193 184310300 94.70 94.70 93.80 93.90 0.70 -0.74% 93.90 15 94.10 1 23.95
2023-09-28 3045 1392000 758 131435800 94.30 94.60 94.10 94.60 0.70 0.75% 94.40 2 94.60 31 24.13
2023-10-02 3045 1849000 1288 174193000 94.60 94.60 94.00 94.20 0.40 -0.42% 94.10 75 94.20 30 24.03
2023-10-03 3045 1378000 889 129421200 94.00 94.00 93.80 93.90 0.30 -0.32% 93.80 323 93.90 3 23.95
2023-10-04 3045 2573000 1712 240891300 93.80 93.90 93.50 93.50 0.40 -0.43% 93.50 594 93.60 12 23.85
2023-10-05 3045 2268000 1293 213834800 94.00 94.50 93.80 94.40 0.90 0.96% 94.40 12 94.50 30 24.08
2023-10-06 3045 1590000 895 149620100 94.60 94.60 93.90 94.20 0.20 -0.21% 94.10 3 94.20 4 24.03
2023-10-11 3045 6847000 3813 653444500 95.30 95.90 94.60 95.90 1.70 1.8% 95.80 6 95.90 9 24.46
2023-10-12 3045 3846000 2010 368671000 96.10 96.20 95.30 96.20 0.30 0.31% 96.00 14 96.20 16 24.54
2023-10-13 3045 4119000 2090 392582400 95.40 95.80 94.80 95.60 0.60 -0.62% 95.50 4 95.60 9 24.39
2023-10-16 3045 4759000 2217 455100600 95.60 96.10 95.00 95.80 0.20 0.21% 95.80 54 95.90 9 24.44
2023-10-17 3045 6886000 2843 659186600 95.90 96.20 95.10 95.40 0.40 -0.42% 95.40 33 95.50 104 24.34
2023-10-18 3045 9493000 2688 908541200 95.90 96.20 95.20 95.60 0.20 0.21% 95.60 48 95.80 121 24.39
2023-10-19 3045 5415000 2823 514024700 95.10 95.60 94.60 94.90 0.70 -0.73% 94.80 78 94.90 287 24.21
2023-10-20 3045 5754000 2758 542748300 94.50 95.00 94.20 94.20 0.70 -0.74% 94.20 148 94.30 35 24.03
2023-10-23 3045 2330000 1269 219577300 94.50 94.60 94.10 94.40 0.20 0.21% 94.40 49 94.50 19 24.08
2023-10-24 3045 2516000 1629 238324700 94.40 95.00 94.30 94.80 0.40 0.42% 94.80 420 94.90 11 24.18
2023-10-25 3045 3008661 1803 285442946 94.90 95.10 94.60 94.90 0.10 0.11% 94.80 73 94.90 19 24.21
2023-10-26 3045 3238000 1552 307040500 94.80 95.40 94.40 94.80 0.10 -0.11% 94.80 398 94.90 8 24.18
2023-10-27 3045 3048000 1561 290505400 94.90 95.50 94.90 95.50 0.70 0.74% 95.40 60 95.50 4 24.36
2023-10-30 3045 3641000 2202 345669200 95.60 95.70 94.70 95.00 0.50 -0.52% 94.90 109 95.00 150 24.23
2023-10-31 3045 3722000 1558 355000300 94.80 95.80 94.80 95.80 0.80 0.84% 95.50 2 95.80 8 24.44
2023-11-01 3045 4867000 2778 468467900 95.70 96.50 95.60 96.30 0.50 0.52% 96.30 12 96.40 7 24.57
2023-11-02 3045 4389000 1883 424023200 96.50 97.00 96.20 96.60 0.30 0.31% 96.50 79 96.60 9 24.64
2023-11-03 3045 3652000 1879 353769900 96.60 97.00 96.50 97.00 0.40 0.41% 96.90 72 97.00 6 24.74
2023-11-06 3045 5126000 2373 499555700 97.40 97.70 97.10 97.70 0.70 0.72% 97.40 19 97.70 295 24.92
2023-11-07 3045 3214000 1562 313046600 97.70 97.80 97.10 97.20 0.50 -0.51% 97.20 12 97.30 5 24.80
2023-11-08 3045 3874000 1673 379949600 97.70 98.40 97.30 98.30 1.10 1.13% 98.20 7 98.30 92 25.08
2023-11-09 3045 3459000 1769 340483200 98.30 98.70 98.00 98.40 0.10 0.1% 98.40 427 98.50 1 25.10
2023-11-10 3045 2181000 1132 213807500 98.30 98.30 97.80 97.90 0.50 -0.51% 97.90 58 98.00 21 24.97
2023-11-13 3045 3430000 1649 333139200 97.90 98.00 96.70 97.10 0.80 -0.82% 97.10 73 97.20 66 24.77
2023-11-14 3045 2006000 915 195199000 97.60 97.60 97.10 97.30 0.20 0.21% 97.20 24 97.30 38 24.82
2023-11-15 3045 4530000 2220 442134300 98.30 98.40 97.20 97.50 0.20 0.21% 97.50 42 97.60 51 24.62
2023-11-16 3045 3814000 1538 372904200 98.00 98.10 97.40 98.00 0.50 0.51% 97.90 31 98.00 26 24.75
2023-11-17 3045 3754000 1779 367448500 98.00 98.40 97.40 97.70 0.30 -0.31% 97.70 20 97.80 16 24.67
2023-11-20 3045 2219000 1090 216354300 98.10 98.10 97.30 97.70 0.00 0% 97.60 40 97.70 192 24.67
2023-11-21 3045 4957000 2441 486936300 97.70 98.50 97.50 98.30 0.60 0.61% 98.20 118 98.30 20 24.82
2023-11-22 3045 3675000 2499 361404000 98.40 98.60 98.10 98.30 0.00 0% 98.30 73 98.40 9 24.82
2023-11-23 3045 3814000 1828 375035600 98.00 98.80 97.90 98.40 0.10 0.1% 98.40 42 98.60 70 24.85
2023-11-24 3045 6987000 3102 689669600 98.40 99.20 98.20 98.30 0.10 -0.1% 98.30 376 98.40 46 24.82
2023-11-27 3045 7654000 3025 758362300 98.30 99.70 98.30 98.50 0.20 0.2% 98.50 263 98.60 6 24.87
2023-11-28 3045 7641000 3109 755560900 98.90 99.30 98.40 98.40 0.10 -0.1% 98.40 19 98.80 1 24.85
2023-11-29 3045 7141000 2991 707524500 98.80 99.40 98.80 98.90 0.50 0.51% 98.90 66 99.00 66 24.97
2023-11-30 3045 9797000 2320 966268300 98.90 99.40 98.40 98.40 0.50 -0.51% 98.40 19 98.50 64 24.85
2023-12-01 3045 5867000 3351 580049400 98.50 99.30 98.40 99.20 0.80 0.81% 99.00 22 99.20 91 25.05
2023-12-04 3045 9217000 4022 923273800 99.10 101.00 99.10 99.80 0.60 0.6% 99.80 9 100.00 40 25.20
2023-12-05 3045 6948000 2821 698029500 100.50 101.00 100.00 100.50 0.70 0.7% 100.00 539 100.50 87 25.38
2023-12-06 3045 4870000 1981 489790000 101.00 101.50 100.00 100.00 0.50 -0.5% 100.00 578 100.50 300 25.25
2023-12-07 3045 2769000 1350 275504300 100.00 100.50 99.20 99.40 0.60 -0.6% 99.40 33 99.50 29 25.10
2023-12-08 3045 2601000 1427 257723100 99.70 99.70 98.80 99.10 0.30 -0.3% 99.00 11 99.10 22 25.03
2023-12-11 3045 2274000 1428 223798700 99.10 99.20 98.10 98.50 0.60 -0.61% 98.50 47 98.60 29 24.87
2023-12-12 3045 2508000 1159 247460000 99.20 99.20 98.50 98.70 0.20 0.2% 98.60 109 98.70 2 24.92
2023-12-13 3045 1856000 841 183009900 99.10 99.10 98.30 98.40 0.30 -0.3% 98.40 6 98.50 13 24.85
2023-12-14 3045 2650000 1445 261765300 99.40 99.40 98.30 98.90 0.50 0.51% 98.80 55 98.90 70 24.97
2023-12-15 3045 5897000 2692 579550900 99.20 99.20 97.80 98.40 0.50 -0.51% 98.20 3 98.40 159 24.85
2023-12-18 3045 2177000 1085 213250000 98.30 98.30 97.80 98.10 0.30 -0.3% 98.00 68 98.10 50 24.77
2023-12-19 3045 2300000 1167 224979600 97.80 98.00 97.60 98.00 0.10 -0.1% 97.70 80 98.00 190 24.75
2023-12-20 3045 3114000 1451 304667500 98.00 98.10 97.60 98.10 0.10 0.1% 97.90 71 98.10 215 24.77
2023-12-21 3045 3213000 1557 313236800 97.60 97.80 97.30 97.60 0.50 -0.51% 97.50 5 97.60 32 24.65
2023-12-22 3045 2514000 1080 244684000 97.30 97.70 97.20 97.20 0.40 -0.41% 97.20 41 97.40 51 24.55
2023-12-25 3045 1638000 897 159347200 97.30 97.60 97.00 97.50 0.30 0.31% 97.40 5 97.50 15 24.62
2023-12-26 3045 1832000 897 179022100 97.90 98.20 97.50 97.80 0.30 0.31% 97.70 86 97.80 2 24.70
2023-12-27 3045 2116000 1233 207649600 98.10 98.50 97.70 98.30 0.50 0.51% 98.20 1 98.30 29 24.82
2023-12-28 3045 1720000 1187 169505300 98.20 98.80 98.10 98.80 0.50 0.51% 98.60 50 98.80 74 24.95
2023-12-29 3045 2598000 1248 255529400 98.50 98.70 97.90 98.60 0.20 -0.2% 98.50 51 98.60 8 24.90