全科(3209)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　　36.05
0
0%		36.50
0.45
1.25%		36.45
-0.05
-0.14%		36.75
0.3
0.82%		 　37.50
0.75
2.04%		37.55
0.05
0.13%		37.75
0.2
0.53%		37.75
0
0%		37.30
-0.45
-1.19%		 　37.50
0.2
0.54%		38.00
0.5
1.33%		 　　　　　　　　　　　38.40
0.4
1.05%		38.40
0
0%		37.46
2 月39.00
0.6
1.56%		39.30
0.3
0.77%		39.15
-0.15
-0.38%		 　39.05
-0.1
-0.26%		39.10
0.05
0.13%		39.30
0.2
0.51%		40.95
1.65
4.2%		40.55
-0.4
-0.98%		 　41.05
0.5
1.23%		41.30
0.25
0.61%		41.85
0.55
1.33%		42.80
0.95
2.27%		41.80
-1
-2.34%		 　41.80
0
0%		42.70
0.9
2.15%		43.15
0.45
1.05%		43.15
0
0%		43.70
0.55
1.27%		 41.9
3 月44.50
0.8
1.83%		44.75
0.25
0.56%		44.65
-0.1
-0.22%		 　45.20
0.55
1.23%		45.80
0.6
1.33%		46.70
0.9
1.97%		42.05
-4.65
-9.96%		40.50
-1.55
-3.69%		 　39.85
-0.65
-1.6%		40.35
0.5
1.25%		38.95
-1.4
-3.47%		38.80
-0.15
-0.39%		39.70
0.9
2.32%		 　40.30
0.6
1.51%		40.75
0.45
1.12%		40.75
0
0%		40.55
-0.2
-0.49%		40.25
-0.3
-0.74%		 　40.40
0.15
0.37%		40.00
-0.4
-0.99%		40.15
0.15
0.38%		40.45
0.3
0.75%		41.10
0.65
1.61%		41.56
4 月 　　　　41.15
0.05
0.12%		41.05
-0.1
-0.24%		 　40.95
-0.1
-0.24%		40.85
-0.1
-0.24%		42.70
1.85
4.53%		43.20
0.5
1.17%		43.15
-0.05
-0.12%		 　42.95
-0.2
-0.46%		42.70
-0.25
-0.58%		42.65
-0.05
-0.12%		42.05
-0.6
-1.41%		41.50
-0.55
-1.31%		 　41.70
0.2
0.48%		40.95
-0.75
-1.8%		41.05
0.1
0.24%		41.10
0.05
0.12%		41.60
0.5
1.22%		 41.86
5 月　42.20
0.6
1.44%		42.05
-0.15
-0.36%		42.60
0.55
1.31%		42.60
0
0%		 　42.70
0.1
0.23%		42.50
-0.2
-0.47%		40.50
-2
-4.71%		40.45
-0.05
-0.12%		41.05
0.6
1.48%		 　41.10
0.05
0.12%		41.15
0.05
0.12%		41.15
0
0%		41.40
0.25
0.61%		41.45
0.05
0.12%		 　41.55
0.1
0.24%		41.55
0
0%		41.80
0.25
0.6%		41.85
0.05
0.12%		41.55
-0.3
-0.72%		 　41.75
0.2
0.48%		41.70
-0.05
-0.12%		41.85
0.15
0.36%		41.68
6 月41.85
0
0%		41.90
0.05
0.12%		 　42.20
0.3
0.72%		42.20
0
0%		42.35
0.15
0.36%		42.25
-0.1
-0.24%		42.35
0.1
0.24%		 　41.10
-1.25
-2.95%		41.25
0.15
0.36%		42.05
0.8
1.94%		41.75
-0.3
-0.71%		41.70
-0.05
-0.12%		 　41.40
-0.3
-0.72%		41.15
-0.25
-0.6%		41.20
0.05
0.12%		 　　　41.00
-0.2
-0.49%		40.85
-0.15
-0.37%		40.85
0
0%		40.90
0.05
0.12%		41.05
0.15
0.37%		 41.53
7 月　　41.25
0.2
0.49%		41.20
-0.05
-0.12%		41.35
0.15
0.36%		41.20
-0.15
-0.36%		40.90
-0.3
-0.73%		 　38.95
-1.95
-4.77%		39.10
0.15
0.39%		39.30
0.2
0.51%		39.80
0.5
1.27%		39.85
0.05
0.13%		 　　39.95
0.1
0.25%		39.25
-0.7
-1.75%		39.55
0.3
0.76%		39.55
0
0%		 　39.45
-0.1
-0.25%		39.45
0
0%		 39.45
0
0%		39.60
0.15
0.38%		 39.90
0.3
0.76%		39.87
8 月39.50
-0.4
-1%		39.35
-0.15
-0.38%		 35.15
-4.2
-10.67%		 　34.80
-0.35
-1%		34.40
-0.4
-1.15%		35.40
1
2.91%		34.65
-0.75
-2.12%		34.85
0.2
0.58%		 　33.85
-1
-2.87%		33.10
-0.75
-2.22%		33.15
0.05
0.15%		33.05
-0.1
-0.3%		33.25
0.2
0.61%		 　33.40
0.15
0.45%		33.20
-0.2
-0.6%		33.70
0.5
1.51%		34.00
0.3
0.89%		34.00
0
0%		 　33.40
-0.6
-1.76%		33.80
0.4
1.2%		33.85
0.05
0.15%		34.70
0.85
2.51%		34.41
9 月34.60
-0.1
-0.29%		 　34.65
0.05
0.14%		34.85
0.2
0.58%		35.95
1.1
3.16%		36.65
0.7
1.95%		37.00
0.35
0.95%		 　35.05
-1.95
-5.27%		34.80
-0.25
-0.71%		37.00
2.2
6.32%		37.75
0.75
2.03%		36.90
-0.85
-2.25%		 　36.65
-0.25
-0.68%		35.70
-0.95
-2.59%		35.05
-0.65
-1.82%		34.90
-0.15
-0.43%		34.95
0.05
0.14%		 　35.00
0.05
0.14%		34.90
-0.1
-0.29%		34.70
-0.2
-0.57%		34.75
0.05
0.14%		 35.46
10 月　34.80
0.05
0.14%		34.55
-0.25
-0.72%		34.00
-0.55
-1.59%		34.25
0.25
0.74%		34.60
0.35
1.02%		 　　　34.30
-0.3
-0.87%		34.05
-0.25
-0.73%		34.10
0.05
0.15%		 　33.95
-0.15
-0.44%		33.70
-0.25
-0.74%		35.50
1.8
5.34%		34.00
-1.5
-4.23%		33.75
-0.25
-0.74%		 　33.35
-0.4
-1.19%		33.55
0.2
0.6%		33.85
0.3
0.89%		33.35
-0.5
-1.48%		33.40
0.05
0.15%		 　33.90
0.5
1.5%		33.60
-0.3
-0.88%		34
11 月33.70
0.1
0.3%		34.10
0.4
1.19%		34.25
0.15
0.44%		 　34.55
0.3
0.88%		34.70
0.15
0.43%		34.80
0.1
0.29%		34.45
-0.35
-1.01%		35.15
0.7
2.03%		 　35.30
0.15
0.43%		35.45
0.15
0.42%		35.75
0.3
0.85%		35.85
0.1
0.28%		36.20
0.35
0.98%		 　36.60
0.4
1.1%		36.45
-0.15
-0.41%		36.80
0.35
0.96%		36.65
-0.15
-0.41%		37.00
0.35
0.95%		 　36.45
-0.55
-1.49%		36.85
0.4
1.1%		37.00
0.15
0.41%		37.15
0.15
0.41%		 35.76
12 月37.35
0.2
0.54%		 　37.25
-0.1
-0.27%		36.90
-0.35
-0.94%		37.15
0.25
0.68%		36.70
-0.45
-1.21%		36.75
0.05
0.14%		 　35.80
-0.95
-2.59%		35.60
-0.2
-0.56%		36.20
0.6
1.69%		36.40
0.2
0.55%		36.45
0.05
0.14%		 　36.10
-0.35
-0.96%		35.75
-0.35
-0.97%		35.75
0
0%		35.75
0
0%		35.60
-0.15
-0.42%		 　35.55
-0.05
-0.14%		36.00
0.45
1.27%		36.30
0.3
0.83%		36.20
-0.1
-0.28%		36.30
0.1
0.28%		　　36.26

說明:最高漲幅:6.32%最低跌幅:-10.67% 最高價:46.70最低價:33.05平均價:38.51,灰色底表示週末,漲167天(60.85)元,跌114天(-62.25)元,平盤20天
6%=1,5%=2,4%=1,3%=3,2%=26,1%=67,0%=87,-0%=1,-1%=2,-2%=2,-3%=5,-4%=8,-5%=12,-6%=41,-7%=43,

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 3209 364000 221 13068500 35.80 36.10 35.60 36.05 0.35 0% 36.00 19 36.10 19 6.99
2023-01-04 3209 1013000 595 36907000 36.10 36.80 35.85 36.50 0.45 1.25% 36.50 3 36.55 46 7.07
2023-01-05 3209 590000 353 21612100 36.60 36.95 36.30 36.45 0.05 -0.14% 36.40 7 36.45 5 7.06
2023-01-06 3209 293000 205 10720050 36.35 36.75 36.30 36.75 0.30 0.82% 36.75 5 36.80 24 7.12
2023-01-09 3209 1398000 766 52408800 37.50 37.60 37.40 37.50 0.75 2.04% 37.45 24 37.50 16 7.27
2023-01-10 3209 819000 490 30805700 37.70 37.80 37.50 37.55 0.05 0.13% 37.55 9 37.60 6 7.28
2023-01-11 3209 495000 310 18672150 37.85 37.90 37.60 37.75 0.20 0.53% 37.70 9 37.75 3 7.32
2023-01-12 3209 571000 348 21568100 38.00 38.00 37.55 37.75 0.00 0% 37.70 22 37.75 45 7.32
2023-01-13 3209 695000 434 26086300 37.90 37.90 37.25 37.30 0.45 -1.19% 37.25 19 37.30 11 7.23
2023-01-16 3209 498000 318 18656150 37.50 37.55 37.30 37.50 0.20 0.54% 37.50 1 37.55 45 7.27
2023-01-17 3209 1257000 622 47499850 37.50 38.00 37.40 38.00 0.50 1.33% 37.95 12 38.00 154 7.36
2023-01-30 3209 1121000 599 43038600 38.50 38.50 38.25 38.40 0.40 1.05% 38.40 7 38.45 15 7.44
2023-01-31 3209 725000 396 27871750 38.55 38.55 38.30 38.40 0.00 0% 38.35 37 38.40 16 7.44
2023-02-01 3209 1607000 835 62501500 38.50 39.10 38.45 39.00 0.60 1.56% 38.95 3 39.00 6 7.56
2023-02-02 3209 1251000 613 49223600 39.20 39.60 39.05 39.30 0.30 0.77% 39.30 32 39.35 16 7.62
2023-02-03 3209 644000 389 25246450 39.30 39.30 39.05 39.15 0.15 -0.38% 39.15 16 39.20 6 7.59
2023-02-06 3209 783000 443 30591200 39.00 39.35 38.90 39.05 0.10 -0.26% 39.00 1 39.05 13 7.57
2023-02-07 3209 771000 428 30038300 39.05 39.15 38.80 39.10 0.05 0.13% 39.05 9 39.10 7 7.58
2023-02-08 3209 671000 343 26324150 39.35 39.40 39.05 39.30 0.20 0.51% 39.25 11 39.30 32 7.62
2023-02-09 3209 5094000 2436 207334450 40.05 41.05 40.05 40.95 1.65 4.2% 40.95 20 41.00 77 7.94
2023-02-10 3209 2820000 1377 115146350 41.15 41.30 40.50 40.55 0.40 -0.98% 40.50 37 40.55 6 7.86
2023-02-13 3209 2418000 1158 99032950 40.95 41.10 40.70 41.05 0.50 1.23% 41.05 12 41.10 131 7.96
2023-02-14 3209 2468000 1201 102494300 41.65 41.80 41.20 41.30 0.25 0.61% 41.30 13 41.35 16 8.00
2023-02-15 3209 2815000 1347 117595100 41.60 42.00 41.60 41.85 0.55 1.33% 41.85 2 41.90 12 8.11
2023-02-16 3209 3239000 1707 137957650 42.00 42.85 42.00 42.80 0.95 2.27% 42.75 38 42.80 48 8.29
2023-02-17 3209 3927000 2051 164556950 42.85 42.85 41.65 41.80 1.00 -2.34% 41.80 6 41.85 2 8.10
2023-02-20 3209 2833000 1408 117549250 41.80 41.90 41.15 41.80 0.00 0% 41.80 3 41.85 31 8.10
2023-02-21 3209 2755000 1467 117263750 41.95 43.00 41.90 42.70 0.90 2.15% 42.65 39 42.70 5 8.28
2023-02-22 3209 2497000 1220 107038000 42.20 43.15 42.20 43.15 0.45 1.05% 43.10 3 43.15 47 8.36
2023-02-23 3209 2487000 1259 107803450 43.40 43.65 42.90 43.15 0.00 0% 43.15 14 43.20 26 8.36
2023-02-24 3209 2946000 1295 128105050 43.25 43.80 42.95 43.70 0.55 1.27% 43.65 8 43.70 72 8.47
2023-03-01 3209 2481000 1404 110086500 43.50 44.70 43.50 44.50 0.80 1.83% 44.45 19 44.50 34 8.62
2023-03-02 3209 1619000 973 72289600 44.55 44.80 44.35 44.75 0.25 0.56% 44.75 5 44.80 54 8.67
2023-03-03 3209 2258000 1233 101192250 45.00 45.30 44.50 44.65 0.10 -0.22% 44.65 32 44.70 7 8.65
2023-03-06 3209 1842000 889 83034000 44.65 45.30 44.65 45.20 0.55 1.23% 45.15 47 45.20 9 8.76
2023-03-07 3209 1891000 964 86288200 45.35 45.85 45.30 45.80 0.60 1.33% 45.80 22 45.85 33 8.88
2023-03-08 3209 2052000 1321 94881100 45.80 46.75 45.70 46.70 0.90 1.97% 46.70 6 46.75 12 9.05
2023-03-09 3209 11318000 4944 478632400 43.00 43.70 42.05 42.05 4.65 -9.96% 0.00 0 42.05 2194 8.15
2023-03-10 3209 10140000 5280 407908550 40.10 41.30 39.35 40.50 1.55 -3.69% 40.45 56 40.50 2 7.85
2023-03-13 3209 5261000 2983 208264950 40.00 40.25 39.15 39.85 0.65 -1.6% 39.80 58 39.85 15 7.72
2023-03-14 3209 3355000 1927 133788600 39.55 40.85 39.20 40.35 0.50 1.25% 40.35 8 40.40 16 7.82
2023-03-15 3209 11233000 5673 440998700 40.50 40.50 38.85 38.95 1.40 -3.47% 38.95 115 39.00 19 7.55
2023-03-16 3209 3727000 1898 144648200 38.60 39.20 38.55 38.80 0.15 -0.39% 38.80 25 38.85 8 7.79
2023-03-17 3209 2914000 1537 114914550 39.20 39.85 39.05 39.70 0.90 2.32% 39.65 40 39.70 12 7.97
2023-03-20 3209 2436000 1277 97987600 39.95 40.40 39.90 40.30 0.60 1.51% 40.25 44 40.30 37 8.09
2023-03-21 3209 2269000 1378 92730250 40.65 41.15 40.60 40.75 0.45 1.12% 40.75 29 40.80 31 8.18
2023-03-22 3209 1622000 938 66207500 41.15 41.15 40.70 40.75 0.00 0% 40.75 10 40.80 37 8.18
2023-03-23 3209 1473000 808 59756000 40.55 40.80 40.45 40.55 0.20 -0.49% 40.55 2 40.60 61 8.14
2023-03-24 3209 1615000 1034 65164450 40.65 40.75 40.05 40.25 0.30 -0.74% 40.25 14 40.30 23 8.08
2023-03-27 3209 1154000 626 46547050 40.30 40.55 40.05 40.40 0.15 0.37% 40.35 44 40.40 5 8.11
2023-03-28 3209 1157000 733 46415100 40.45 40.50 40.00 40.00 0.40 -0.99% 40.00 103 40.05 12 8.03
2023-03-29 3209 638000 422 25581600 40.00 40.25 40.00 40.15 0.15 0.37% 40.15 3 40.20 19 8.06
2023-03-30 3209 928000 536 37536300 40.25 40.65 40.25 40.45 0.30 0.75% 40.45 3 40.50 67 8.12
2023-03-31 3209 1724000 967 70388850 40.65 41.20 40.50 41.10 0.65 1.61% 41.10 27 41.15 67 8.25
2023-04-06 3209 1138000 629 46804100 41.20 41.25 40.95 41.15 0.05 0.12% 41.10 39 41.15 1 8.26
2023-04-07 3209 934000 531 38401700 41.30 41.35 40.95 41.05 0.10 -0.24% 41.00 131 41.05 4 8.24
2023-04-10 3209 765000 468 31321150 41.30 41.30 40.80 40.95 0.10 -0.24% 40.95 6 41.00 21 8.22
2023-04-11 3209 978000 545 39886650 40.90 40.90 40.65 40.85 0.10 -0.24% 40.80 29 40.85 8 8.20
2023-04-12 3209 7468000 4001 319852500 42.90 43.35 42.30 42.70 1.85 4.53% 42.70 75 42.75 20 8.57
2023-04-13 3209 3556000 2085 153205700 42.60 43.45 42.60 43.20 0.50 1.17% 43.15 7 43.20 24 8.67
2023-04-14 3209 2934000 1575 127254450 43.55 43.80 43.05 43.15 0.05 -0.12% 43.15 32 43.20 15 8.66
2023-04-17 3209 1754000 979 75570600 43.30 43.40 42.90 42.95 0.20 -0.46% 42.95 90 43.00 48 8.62
2023-04-18 3209 1673000 914 71766300 43.15 43.15 42.70 42.70 0.25 -0.58% 42.65 35 42.70 6 8.57
2023-04-19 3209 1126000 683 48166500 42.95 43.00 42.60 42.65 0.05 -0.12% 42.65 33 42.70 23 8.56
2023-04-20 3209 1731000 1052 73012750 42.65 42.70 41.95 42.05 0.60 -1.41% 42.05 70 42.10 6 8.44
2023-04-21 3209 1600000 946 66667800 42.10 42.25 41.25 41.50 0.55 -1.31% 41.50 18 41.55 15 8.33
2023-04-24 3209 688000 478 28606900 41.30 41.85 41.25 41.70 0.20 0.48% 41.70 6 41.75 12 8.37
2023-04-25 3209 1516000 908 62441400 41.70 42.05 40.85 40.95 0.75 -1.8% 40.95 1 41.00 93 8.22
2023-04-26 3209 1016000 609 41487950 40.75 41.20 40.50 41.05 0.10 0.24% 41.05 16 41.10 18 8.24
2023-04-27 3209 644000 393 26438150 41.10 41.25 40.75 41.10 0.05 0.12% 41.05 10 41.10 2 8.25
2023-04-28 3209 922000 528 38234800 41.30 41.65 41.20 41.60 0.50 1.22% 41.55 21 41.60 47 8.35
2023-05-02 3209 1441000 746 60520050 42.00 42.25 41.65 42.20 0.60 1.44% 42.20 11 42.25 2 8.47
2023-05-03 3209 659000 430 27713400 42.00 42.30 41.70 42.05 0.15 -0.36% 42.00 61 42.10 8 8.44
2023-05-04 3209 1363000 790 57945700 42.10 42.70 42.10 42.60 0.55 1.31% 42.60 9 42.65 140 8.55
2023-05-05 3209 1056000 553 45042200 42.65 42.90 42.50 42.60 0.00 0% 42.60 20 42.65 47 8.55
2023-05-08 3209 854000 499 36453900 42.85 42.85 42.50 42.70 0.10 0.23% 42.65 44 42.70 1 8.57
2023-05-09 3209 918000 550 38990400 42.90 42.90 42.20 42.50 0.20 -0.47% 42.50 3 42.55 8 8.53
2023-05-10 3209 6842000 4025 272370950 41.00 41.00 39.05 40.50 2.00 -4.71% 40.45 33 40.50 15 8.13
2023-05-11 3209 2580000 1428 104743300 41.00 41.10 40.10 40.45 0.05 -0.12% 40.35 1 40.45 20 8.12
2023-05-12 3209 948000 598 38648400 40.50 41.10 40.15 41.05 0.60 1.48% 41.00 6 41.05 10 8.24
2023-05-15 3209 1159000 670 47697650 40.90 41.40 40.70 41.10 0.05 0.12% 41.10 9 41.15 24 9.95
2023-05-16 3209 1090000 508 44890650 41.30 41.35 41.10 41.15 0.05 0.12% 41.15 42 41.20 23 9.96
2023-05-17 3209 764734 641 31484283 41.15 41.25 41.10 41.15 0.00 0% 41.15 33 41.20 27 9.96
2023-05-18 3209 832000 512 34390750 41.55 41.55 41.20 41.40 0.25 0.61% 41.35 8 41.40 29 10.02
2023-05-19 3209 968000 579 40232550 41.55 41.85 41.40 41.45 0.05 0.12% 41.40 48 41.45 2 10.04
2023-05-22 3209 582000 348 24232550 41.60 41.80 41.55 41.55 0.10 0.24% 41.50 52 41.60 33 10.06
2023-05-23 3209 694000 401 28840250 41.60 41.75 41.40 41.55 0.00 0% 41.55 28 41.60 22 10.06
2023-05-24 3209 612000 385 25504000 41.60 41.80 41.55 41.80 0.25 0.6% 41.75 27 41.80 33 10.12
2023-05-25 3209 755000 386 31567150 41.85 41.95 41.60 41.85 0.05 0.12% 41.85 3 41.90 14 10.13
2023-05-26 3209 1098000 636 45780350 41.95 42.00 41.55 41.55 0.30 -0.72% 41.50 65 41.55 13 10.06
2023-05-29 3209 769000 472 32140650 41.80 41.95 41.60 41.75 0.20 0.48% 41.75 9 41.80 34 10.11
2023-05-30 3209 545000 342 22746850 41.90 41.90 41.65 41.70 0.05 -0.12% 41.70 14 41.75 26 10.10
2023-05-31 3209 526000 316 21987100 41.90 41.90 41.75 41.85 0.15 0.36% 41.80 19 41.85 1 10.13
2023-06-01 3209 504000 331 21075850 41.90 41.90 41.75 41.85 0.00 0% 41.80 19 41.85 15 10.13
2023-06-02 3209 694000 433 29072200 41.85 41.95 41.80 41.90 0.05 0.12% 41.85 79 41.90 10 10.15
2023-06-05 3209 1092000 604 46044700 41.95 42.30 41.95 42.20 0.30 0.72% 42.20 34 42.25 2 10.22
2023-06-06 3209 694000 420 29327650 42.40 42.45 42.00 42.20 0.00 0% 42.20 7 42.25 1 10.22
2023-06-07 3209 700000 401 29633450 42.35 42.40 42.25 42.35 0.15 0.36% 42.30 42 42.40 77 10.25
2023-06-08 3209 634000 402 26797200 42.30 42.40 42.20 42.25 0.10 -0.24% 42.20 76 42.30 13 10.23
2023-06-09 3209 774000 398 32747000 42.40 42.40 42.20 42.35 0.10 0.24% 42.30 15 42.35 5 10.25
2023-06-12 3209 2561000 1677 105119450 41.80 41.80 40.60 41.10 1.25 -2.95% 41.10 70 41.15 22 9.95
2023-06-13 3209 926000 547 38081750 41.35 41.35 40.85 41.25 0.15 0.36% 41.20 16 41.25 3 9.99
2023-06-14 3209 1525000 593 63476200 41.15 42.05 41.15 42.05 0.80 1.94% 42.00 5 42.05 9 10.18
2023-06-15 3209 905000 554 37828700 42.05 42.05 41.60 41.75 0.30 -0.71% 41.75 29 41.80 7 10.11
2023-06-16 3209 729000 408 30413000 42.00 42.00 41.60 41.70 0.05 -0.12% 41.65 22 41.75 11 10.10
2023-06-19 3209 874000 504 36208550 41.70 41.75 41.25 41.40 0.30 -0.72% 41.35 8 41.40 13 10.02
2023-06-20 3209 508000 329 20921600 41.50 41.50 41.10 41.15 0.25 -0.6% 41.15 17 41.20 10 9.96
2023-06-21 3209 685000 404 28163950 41.20 41.25 41.00 41.20 0.05 0.12% 41.15 18 41.20 20 9.98
2023-06-26 3209 659000 409 26957150 41.20 41.20 40.60 41.00 0.20 -0.49% 41.00 11 41.05 1 9.93
2023-06-27 3209 784000 434 32070050 41.00 41.10 40.75 40.85 0.15 -0.37% 40.85 4 40.90 12 9.89
2023-06-28 3209 638000 321 26090100 40.85 41.05 40.85 40.85 0.00 0% 40.85 4 40.90 1 9.89
2023-06-29 3209 470000 316 19202600 40.85 41.20 40.70 40.90 0.05 0.12% 40.85 21 40.90 12 9.90
2023-06-30 3209 522000 252 21343650 40.90 41.10 40.70 41.05 0.15 0.37% 41.05 1 41.10 18 9.94
2023-07-03 3209 730000 375 30090850 41.10 41.35 41.00 41.25 0.20 0.49% 41.20 27 41.30 11 9.99
2023-07-04 3209 858000 432 35388200 41.30 41.45 40.95 41.20 0.05 -0.12% 41.20 45 41.25 1 9.98
2023-07-05 3209 412000 265 17033150 41.40 41.45 41.25 41.35 0.15 0.36% 41.30 41 41.40 50 10.01
2023-07-06 3209 617000 324 25442050 41.30 41.40 41.10 41.20 0.15 -0.36% 41.20 8 41.25 11 9.98
2023-07-07 3209 727000 444 29769850 41.25 41.25 40.85 40.90 0.30 -0.73% 40.90 8 40.95 27 9.90
2023-07-10 3209 4299000 2532 166784600 38.50 39.35 38.20 38.95 1.95 -4.77% 38.95 21 39.00 10 9.43
2023-07-11 3209 1004000 644 39147150 38.95 39.20 38.65 39.10 0.15 0.39% 39.05 35 39.10 16 9.47
2023-07-12 3209 1051000 627 41016900 39.10 39.30 38.75 39.30 0.20 0.51% 39.25 13 39.30 28 9.52
2023-07-13 3209 1151000 627 45722950 39.50 39.95 39.40 39.80 0.50 1.27% 39.75 13 39.80 19 9.64
2023-07-14 3209 989000 582 39468300 40.00 40.15 39.75 39.85 0.05 0.13% 39.85 19 39.90 7 9.65
2023-07-18 3209 925000 526 37070350 40.35 40.40 39.85 39.95 0.25 0.25% 39.95 23 40.00 12 9.67
2023-07-19 3209 1775000 995 70336350 39.90 40.05 39.20 39.25 0.70 -1.75% 39.20 110 39.25 4 9.50
2023-07-20 3209 801000 370 31611950 39.25 39.60 39.20 39.55 0.30 0.76% 39.55 23 39.60 16 9.58
2023-07-21 3209 791000 377 31276900 39.55 39.65 39.30 39.55 0.00 0% 39.55 3 39.60 11 9.58
2023-07-24 3209 943000 535 37192500 39.60 39.60 39.35 39.45 0.10 -0.25% 39.40 11 39.50 34 9.55
2023-07-25 3209 1688000 737 66469750 39.55 39.55 39.15 39.45 0.00 0% 39.45 12 39.50 75 9.55
2023-07-27 3209 1609000 825 63486100 39.55 39.60 39.30 39.45 0.05 0% 39.40 95 39.45 6 9.55
2023-07-28 3209 2320000 921 91671900 39.55 39.70 39.40 39.60 0.15 0.38% 39.60 53 39.65 50 9.59
2023-07-31 3209 2666000 1112 106355800 39.80 40.15 39.70 39.90 0.30 0.76% 39.85 61 39.90 34 9.66
2023-08-01 3209 3083000 1527 122004850 40.00 40.00 39.30 39.50 0.40 -1% 39.45 88 39.50 72 9.56
2023-08-02 3209 3550000 2026 139735600 39.50 39.65 39.25 39.35 0.15 -0.38% 39.35 20 39.40 40 9.53
2023-08-04 3209 3867000 1774 137325000 35.85 35.90 35.10 35.15 0.60 -10.67% 35.15 52 35.20 10 8.51
2023-08-07 3209 1391000 716 48407900 35.15 35.15 34.40 34.80 0.35 -1% 34.75 13 34.80 17 8.43
2023-08-08 3209 1765000 887 61014700 35.20 35.20 34.20 34.40 0.40 -1.15% 34.40 7 34.45 13 8.33
2023-08-09 3209 2135000 1130 75626600 35.20 35.70 35.00 35.40 1.00 2.91% 35.35 18 35.40 13 8.57
2023-08-10 3209 1301000 906 45300650 35.55 35.55 34.55 34.65 0.75 -2.12% 34.65 23 34.70 4 8.39
2023-08-11 3209 1093000 595 37759250 34.95 34.95 34.35 34.85 0.20 0.58% 34.75 1 34.85 12 8.44
2023-08-14 3209 1582000 1048 53697500 34.80 34.80 33.60 33.85 1.00 -2.87% 33.85 10 33.90 8 11.06
2023-08-15 3209 2035000 1134 67693750 33.60 33.80 33.00 33.10 0.75 -2.22% 33.05 32 33.10 102 10.82
2023-08-16 3209 1726000 986 56483300 33.00 33.30 32.05 33.15 0.05 0.15% 33.15 13 33.20 6 10.83
2023-08-17 3209 644000 383 21247550 33.05 33.15 32.65 33.05 0.10 -0.3% 33.05 2 33.10 5 10.80
2023-08-18 3209 870000 556 29136100 33.35 34.05 33.10 33.25 0.20 0.61% 33.25 4 33.30 5 10.87
2023-08-21 3209 357000 241 11907400 33.25 33.50 33.15 33.40 0.15 0.45% 33.40 8 33.45 3 10.92
2023-08-22 3209 428000 244 14221050 33.50 33.50 33.10 33.20 0.20 -0.6% 33.20 21 33.25 4 10.85
2023-08-23 3209 535000 352 17995200 33.20 33.85 33.20 33.70 0.50 1.51% 33.65 10 33.70 36 11.01
2023-08-24 3209 655000 369 22245900 33.90 34.10 33.75 34.00 0.30 0.89% 34.00 11 34.05 7 11.11
2023-08-25 3209 481000 329 16391200 34.00 34.25 33.75 34.00 0.00 0% 34.00 28 34.10 2 11.11
2023-08-28 3209 571000 386 19139850 34.00 34.00 33.35 33.40 0.60 -1.76% 33.40 10 33.45 2 10.92
2023-08-29 3209 215000 116 7224750 33.40 33.80 33.40 33.80 0.40 1.2% 33.70 1 33.80 10 11.05
2023-08-30 3209 245000 161 8304950 33.95 34.00 33.80 33.85 0.05 0.15% 33.85 16 33.90 14 11.06
2023-08-31 3209 637000 398 21971650 33.85 34.75 33.85 34.70 0.85 2.51% 34.70 13 34.75 25 11.34
2023-09-01 3209 429000 292 14870950 34.85 34.85 34.55 34.60 0.10 -0.29% 34.55 16 34.65 3 11.31
2023-09-04 3209 605000 244 20865350 34.60 34.65 34.40 34.65 0.05 0.14% 34.65 4 34.70 25 11.32
2023-09-05 3209 404000 235 14055800 34.65 34.90 34.65 34.85 0.20 0.58% 34.80 9 34.85 6 11.39
2023-09-06 3209 2018000 1096 71540150 35.00 35.95 34.60 35.95 1.10 3.16% 35.90 22 35.95 30 11.75
2023-09-07 3209 8053000 4326 300464850 36.00 38.20 35.70 36.65 0.70 1.95% 36.65 2 36.70 3 11.98
2023-09-08 3209 2159000 1251 78730200 36.90 37.00 35.85 37.00 0.35 0.95% 36.80 1 37.00 37 12.09
2023-09-11 3209 3131000 1920 111522300 37.00 37.00 34.75 35.05 1.95 -5.27% 35.00 37 35.05 21 11.45
2023-09-12 3209 1253000 713 43729900 35.00 35.40 34.60 34.80 0.25 -0.71% 34.80 18 34.85 12 11.37
2023-09-13 3209 5075000 2879 185240700 34.90 37.00 34.75 37.00 2.20 6.32% 36.95 44 37.00 38 12.09
2023-09-14 3209 5890000 3447 220296600 37.80 37.90 36.65 37.75 0.75 2.03% 37.70 18 37.75 18 12.34
2023-09-15 3209 3400000 2090 126786300 38.00 38.10 36.80 36.90 0.85 -2.25% 36.90 4 36.95 3 12.06
2023-09-18 3209 1285000 819 47401550 37.00 37.30 36.65 36.65 0.25 -0.68% 36.65 6 36.70 6 11.98
2023-09-19 3209 1520000 1129 54855950 36.70 36.85 35.70 35.70 0.95 -2.59% 35.70 8 35.75 6 11.67
2023-09-20 3209 1393000 1002 49133100 35.70 35.70 35.00 35.05 0.65 -1.82% 35.05 17 35.10 22 11.45
2023-09-21 3209 760000 510 26459300 34.90 35.10 34.50 34.90 0.15 -0.43% 34.90 27 35.00 2 11.41
2023-09-22 3209 470000 329 16403800 34.85 35.05 34.70 34.95 0.05 0.14% 34.95 1 35.00 11 11.42
2023-09-25 3209 385000 236 13470700 34.95 35.15 34.85 35.00 0.05 0.14% 35.00 8 35.05 2 11.44
2023-09-26 3209 355000 246 12415800 35.10 35.15 34.90 34.90 0.10 -0.29% 34.90 41 35.00 6 11.41
2023-09-27 3209 439000 245 15232400 34.90 35.10 34.50 34.70 0.20 -0.57% 34.70 5 34.80 1 11.34
2023-09-28 3209 333000 246 11599050 34.70 35.05 34.70 34.75 0.05 0.14% 34.75 39 34.90 6 11.36
2023-10-02 3209 477000 315 16599050 34.85 35.10 34.65 34.80 0.05 0.14% 34.75 4 34.85 3 11.37
2023-10-03 3209 386000 280 13407100 34.80 35.00 34.55 34.55 0.25 -0.72% 34.55 9 34.60 7 11.29
2023-10-04 3209 764000 466 26006200 34.30 34.30 33.95 34.00 0.55 -1.59% 34.00 50 34.05 1 11.11
2023-10-05 3209 241000 180 8270200 34.15 34.70 34.15 34.25 0.25 0.74% 34.25 6 34.30 12 11.19
2023-10-06 3209 355000 227 12232250 34.35 34.70 34.25 34.60 0.35 1.02% 34.60 9 34.65 3 11.31
2023-10-11 3209 529000 317 18242850 34.90 34.90 34.25 34.30 0.30 -0.87% 34.25 2 34.30 25 11.21
2023-10-12 3209 1165000 739 39286000 34.00 34.10 33.35 34.05 0.25 -0.73% 33.95 14 34.05 2 11.13
2023-10-13 3209 265000 195 9056100 34.05 34.35 34.00 34.10 0.05 0.15% 34.10 16 34.20 10 11.14
2023-10-16 3209 256000 192 8692500 34.25 34.25 33.80 33.95 0.15 -0.44% 33.95 3 34.00 6 11.09
2023-10-17 3209 340000 259 11505550 33.95 33.95 33.70 33.70 0.25 -0.74% 33.70 28 33.80 5 11.01
2023-10-18 3209 1303000 581 44872950 33.95 35.50 33.20 35.50 1.80 5.34% 34.90 3 35.50 2 11.60
2023-10-19 3209 649000 476 22088150 34.30 34.35 33.85 34.00 1.50 -4.23% 34.00 2 34.15 4 11.11
2023-10-20 3209 476000 298 15988800 34.00 34.00 33.30 33.75 0.25 -0.74% 33.70 4 33.80 6 11.03
2023-10-23 3209 325000 217 10873350 33.70 33.70 33.35 33.35 0.40 -1.19% 33.35 24 33.40 3 10.90
2023-10-24 3209 247000 194 8265600 33.40 33.65 33.25 33.55 0.20 0.6% 33.55 10 33.60 18 10.96
2023-10-25 3209 322470 282 10919704 33.60 34.00 33.60 33.85 0.30 0.89% 33.80 11 33.85 1 11.06
2023-10-26 3209 409000 306 13675350 33.80 33.80 33.20 33.35 0.50 -1.48% 33.35 12 33.40 6 10.90
2023-10-27 3209 227000 134 7612800 33.40 33.65 33.40 33.40 0.05 0.15% 33.40 7 33.50 2 10.92
2023-10-30 3209 465000 272 15770200 33.75 34.15 33.65 33.90 0.50 1.5% 33.90 4 33.95 5 11.08
2023-10-31 3209 364000 237 12322300 34.10 34.10 33.55 33.60 0.30 -0.88% 33.55 6 33.60 2 10.98
2023-11-01 3209 236000 128 7940400 33.60 33.75 33.55 33.70 0.10 0.3% 33.65 2 33.70 130 11.01
2023-11-02 3209 419000 285 14308950 33.75 34.40 33.75 34.10 0.40 1.19% 34.05 2 34.10 1 11.14
2023-11-03 3209 325000 232 11118250 34.20 34.35 34.10 34.25 0.15 0.44% 34.25 4 34.30 39 11.19
2023-11-06 3209 489000 321 16863850 34.25 34.60 34.25 34.55 0.30 0.88% 34.55 4 34.60 39 11.29
2023-11-07 3209 306000 208 10605800 34.60 34.80 34.50 34.70 0.15 0.43% 34.65 7 34.70 5 11.34
2023-11-08 3209 449000 322 15697600 35.05 35.20 34.80 34.80 0.10 0.29% 34.80 17 34.85 11 11.37
2023-11-09 3209 345000 258 11937500 34.95 35.00 34.40 34.45 0.35 -1.01% 34.45 3 34.50 4 11.26
2023-11-10 3209 1066000 670 37514550 35.00 35.45 34.85 35.15 0.70 2.03% 35.10 12 35.15 13 11.49
2023-11-13 3209 529000 322 18698100 35.45 35.55 35.20 35.30 0.15 0.43% 35.25 1 35.30 2 11.54
2023-11-14 3209 877000 489 30997700 35.30 35.55 35.10 35.45 0.15 0.42% 35.45 6 35.50 14 12.99
2023-11-15 3209 754000 510 26919500 35.55 35.90 35.55 35.75 0.30 0.85% 35.70 23 35.80 10 13.10
2023-11-16 3209 583000 335 20835700 35.90 35.95 35.55 35.85 0.10 0.28% 35.85 18 35.90 28 13.13
2023-11-17 3209 889000 636 32151050 36.00 36.30 35.95 36.20 0.35 0.98% 36.20 69 36.25 5 13.26
2023-11-20 3209 702000 457 25606400 36.40 36.60 36.25 36.60 0.40 1.1% 36.55 13 36.60 17 13.41
2023-11-21 3209 760000 511 27789400 36.70 36.75 36.40 36.45 0.15 -0.41% 36.40 17 36.45 4 13.35
2023-11-22 3209 877000 510 32208300 36.60 36.90 36.45 36.80 0.35 0.96% 36.70 13 36.80 7 13.48
2023-11-23 3209 580000 344 21277250 36.90 36.90 36.50 36.65 0.15 -0.41% 36.60 28 36.65 5 13.42
2023-11-24 3209 784000 454 28945600 36.70 37.15 36.70 37.00 0.35 0.95% 36.95 7 37.00 161 13.55
2023-11-27 3209 622000 431 22791400 37.00 37.10 36.30 36.45 0.55 -1.49% 36.40 5 36.45 7 13.35
2023-11-28 3209 808000 428 29700650 36.45 36.90 36.45 36.85 0.40 1.1% 36.80 16 36.85 12 13.50
2023-11-29 3209 816000 459 30113650 36.90 37.00 36.80 37.00 0.15 0.41% 36.95 15 37.00 96 13.55
2023-11-30 3209 775000 495 28687550 37.00 37.15 36.85 37.15 0.15 0.41% 37.10 5 37.15 87 13.61
2023-12-01 3209 1020000 581 38000050 37.20 37.40 37.10 37.35 0.20 0.54% 37.35 30 37.40 64 13.68
2023-12-04 3209 854000 488 31900650 37.45 37.60 37.15 37.25 0.10 -0.27% 37.20 38 37.25 8 13.64
2023-12-05 3209 483000 360 17816900 37.20 37.20 36.75 36.90 0.35 -0.94% 36.90 17 36.95 57 13.52
2023-12-06 3209 464000 287 17165400 36.90 37.15 36.80 37.15 0.25 0.68% 37.10 2 37.15 40 13.61
2023-12-07 3209 668000 446 24616700 37.00 37.15 36.65 36.70 0.45 -1.21% 36.65 29 36.70 4 13.44
2023-12-08 3209 375000 270 13770350 36.85 36.90 36.60 36.75 0.05 0.14% 36.75 4 36.80 28 13.46
2023-12-11 3209 971000 675 34728650 36.00 36.15 35.30 35.80 0.95 -2.59% 35.80 46 35.85 20 13.11
2023-12-12 3209 470000 313 16756450 35.95 35.95 35.60 35.60 0.20 -0.56% 35.60 38 35.65 7 13.04
2023-12-13 3209 632000 403 22784900 35.65 36.30 35.55 36.20 0.60 1.69% 36.15 5 36.20 7 13.26
2023-12-14 3209 491000 347 17909400 36.25 36.70 36.25 36.40 0.20 0.55% 36.35 3 36.40 7 13.33
2023-12-15 3209 436000 283 15881950 36.40 36.50 36.30 36.45 0.05 0.14% 36.40 7 36.45 3 13.35
2023-12-18 3209 461000 266 16730050 36.65 36.65 36.10 36.10 0.35 -0.96% 36.05 20 36.10 1 13.22
2023-12-19 3209 399000 276 14258350 36.10 36.10 35.60 35.75 0.35 -0.97% 35.70 10 35.75 2 13.10
2023-12-20 3209 231000 171 8277300 35.80 36.00 35.75 35.75 0.00 0% 35.75 29 35.80 1 13.10
2023-12-21 3209 233000 163 8324000 35.70 35.80 35.60 35.75 0.00 0% 35.75 1 35.80 17 13.10
2023-12-22 3209 236000 186 8419250 35.80 35.80 35.60 35.60 0.15 -0.42% 35.60 50 35.65 4 13.04
2023-12-25 3209 177000 124 6296850 35.60 35.70 35.50 35.55 0.05 -0.14% 35.55 13 35.60 34 13.02
2023-12-26 3209 259000 182 9290850 35.60 36.10 35.60 36.00 0.45 1.27% 36.00 30 36.05 7 13.19
2023-12-27 3209 437000 274 15878950 36.05 36.50 36.05 36.30 0.30 0.83% 36.30 44 36.35 26 13.30
2023-12-28 3209 322000 195 11654550 36.30 36.35 36.00 36.20 0.10 -0.28% 36.10 6 36.20 2 13.26
2023-12-29 3209 228000 136 8249050 36.20 36.35 36.00 36.30 0.10 0.28% 36.25 2 36.30 1 13.30