玉晶光(3406)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　　349.00
0
0%		360.00
11
3.15%		364.50
4.5
1.25%		350.50
-14
-3.84%		 　360.50
10
2.85%		352.50
-8
-2.22%		354.50
2
0.57%		349.50
-5
-1.41%		342.50
-7
-2%		 　348.50
6
1.75%		345.00
-3.5
-1%		 　　　　　　　　　　　360.00
15
4.35%		365.50
5.5
1.53%		354.47
2 月374.00
8.5
2.33%		380.00
6
1.6%		378.00
-2
-0.53%		 　373.50
-4.5
-1.19%		377.00
3.5
0.94%		381.00
4
1.06%		374.00
-7
-1.84%		372.50
-1.5
-0.4%		 　370.50
-2
-0.54%		388.00
17.5
4.72%		392.00
4
1.03%		391.50
-0.5
-0.13%		387.50
-4
-1.02%		 　389.00
1.5
0.39%		394.50
5.5
1.41%		391.00
-3.5
-0.89%		393.00
2
0.51%		389.00
-4
-1.02%		 386.63
3 月　399.50
10.5
2.7%		402.50
3
0.75%		 　420.50
18
4.47%		416.00
-4.5
-1.07%		403.50
-12.5
-3%		400.50
-3
-0.74%		389.00
-11.5
-2.87%		 　387.50
-1.5
-0.39%		387.50
0
0%		392.00
4.5
1.16%		383.00
-9
-2.3%		393.00
10
2.61%		 　392.00
-1
-0.25%		395.50
3.5
0.89%		395.50
0
0%		403.00
7.5
1.9%		395.00
-8
-1.99%		 　388.00
-7
-1.77%		385.00
-3
-0.77%		391.00
6
1.56%		394.00
3
0.77%		385.50
-8.5
-2.16%		395.65
4 月 　　　　386.00
0.5
0.13%		381.50
-4.5
-1.17%		 　381.50
0
0%		383.00
1.5
0.39%		392.50
9.5
2.48%		390.00
-2.5
-0.64%		389.00
-1
-0.26%		 　393.00
4
1.03%		390.00
-3
-0.76%		387.50
-2.5
-0.64%		382.00
-5.5
-1.42%		371.00
-11
-2.88%		 　371.00
0
0%		356.00
-15
-4.04%		361.50
5.5
1.54%		368.00
6.5
1.8%		370.50
2.5
0.68%		 379.98
5 月　378.00
7.5
2.02%		379.50
1.5
0.4%		378.00
-1.5
-0.4%		381.50
3.5
0.93%		 　383.00
1.5
0.39%		378.50
-4.5
-1.17%		378.00
-0.5
-0.13%		377.00
-1
-0.26%		381.00
4
1.06%		 　384.50
3.5
0.92%		394.00
9.5
2.47%		393.50
-0.5
-0.13%		399.50
6
1.52%		390.00
-9.5
-2.38%		 　390.00
0
0%		393.50
3.5
0.9%		393.50
0
0%		396.00
2.5
0.64%		389.00
-7
-1.77%		 　400.00
11
2.83%		408.50
8.5
2.13%		408.00
-0.5
-0.12%		388.92
6 月406.00
-2
-0.49%		400.50
-5.5
-1.35%		 　421.50
21
5.24%		388.00
-33.5
-7.95%		389.50
1.5
0.39%		387.50
-2
-0.51%		399.00
11.5
2.97%		 　398.50
-0.5
-0.13%		397.00
-1.5
-0.38%		401.00
4
1.01%		397.50
-3.5
-0.87%		397.50
0
0%		 　398.50
1
0.25%		394.50
-4
-1%		389.50
-5
-1.27%		 　　　399.50
10
2.57%		394.50
-5
-1.25%		395.50
1
0.25%		397.00
1.5
0.38%		396.00
-1
-0.25%		 398.64
7 月　　399.50
3.5
0.88%		404.50
5
1.25%		403.00
-1.5
-0.37%		406.50
3.5
0.87%		415.00
8.5
2.09%		 　420.50
5.5
1.33%		426.00
5.5
1.31%		417.50
-8.5
-2%		414.00
-3.5
-0.84%		403.00
-11
-2.66%		 　　397.00
-6
-1.49%		403.00
6
1.51%		397.00
-6
-1.49%		391.50
-5.5
-1.39%		 　392.50
1
0.26%		395.50
3
0.76%		 390.50
-5
-1.26%		391.50
1
0.26%		 392.50
1
0.26%		401.84
8 月402.00
9.5
2.42%		406.50
4.5
1.12%		 390.00
-16.5
-4.06%		 　383.00
-7
-1.79%		389.00
6
1.57%		395.50
6.5
1.67%		384.50
-11
-2.78%		385.00
0.5
0.13%		 　365.50
-19.5
-5.06%		363.50
-2
-0.55%		360.00
-3.5
-0.96%		373.00
13
3.61%		371.00
-2
-0.54%		 　376.00
5
1.35%		380.50
4.5
1.2%		376.00
-4.5
-1.18%		377.00
1
0.27%		371.50
-5.5
-1.46%		 　377.50
6
1.62%		386.00
8.5
2.25%		383.00
-3
-0.78%		383.00
0
0%		380.41
9 月383.50
0.5
0.13%		 　390.50
7
1.83%		397.00
6.5
1.66%		399.50
2.5
0.63%		391.00
-8.5
-2.13%		390.00
-1
-0.26%		 　383.50
-6.5
-1.67%		388.00
4.5
1.17%		379.00
-9
-2.32%		391.50
12.5
3.3%		388.50
-3
-0.77%		 　394.50
6
1.54%		386.50
-8
-2.03%		379.50
-7
-1.81%		367.50
-12
-3.16%		374.00
6.5
1.77%		 　382.00
8
2.14%		375.00
-7
-1.83%		369.50
-5.5
-1.47%		368.00
-1.5
-0.41%		 383.37
10 月　374.00
6
1.63%		372.50
-1.5
-0.4%		376.00
3.5
0.94%		385.00
9
2.39%		386.00
1
0.26%		 　　　385.50
-0.5
-0.13%		395.00
9.5
2.46%		389.00
-6
-1.52%		 　383.50
-5.5
-1.41%		379.50
-4
-1.04%		375.50
-4
-1.05%		383.50
8
2.13%		383.50
0
0%		 　380.00
-3.5
-0.91%		383.00
3
0.79%		386.00
3
0.78%		377.00
-9
-2.33%		376.00
-1
-0.27%		 　377.00
1
0.27%		380.50
3.5
0.93%		381.42
11 月385.50
5
1.31%		391.00
5.5
1.43%		386.00
-5
-1.28%		 　390.50
4.5
1.17%		392.00
1.5
0.38%		384.00
-8
-2.04%		390.00
6
1.56%		385.50
-4.5
-1.15%		 　392.00
6.5
1.69%		383.50
-8.5
-2.17%		382.50
-1
-0.26%		383.50
1
0.26%		387.50
4
1.04%		 　396.50
9
2.32%		396.50
0
0%		394.00
-2.5
-0.63%		400.00
6
1.52%		401.50
1.5
0.38%		 　401.50
0
0%		403.00
1.5
0.37%		406.50
3.5
0.87%		400.00
-6.5
-1.6%		 392.89
12 月394.50
-5.5
-1.38%		 　391.00
-3.5
-0.89%		397.00
6
1.53%		393.00
-4
-1.01%		393.50
0.5
0.13%		395.00
1.5
0.38%		 　395.00
0
0%		403.00
8
2.03%		415.00
12
2.98%		428.00
13
3.13%		428.00
0
0%		 　421.50
-6.5
-1.52%		412.50
-9
-2.14%		409.50
-3
-0.73%		406.50
-3
-0.73%		405.00
-1.5
-0.37%		 　407.50
2.5
0.62%		411.00
3.5
0.86%		410.00
-1
-0.24%		407.50
-2.5
-0.61%		420.50
13
3.19%		　　406.38

說明:最高漲幅:5.24%最低跌幅:-7.95% 最高價:428.00最低價:342.50平均價:388.57,灰色底表示週末,漲156天(926.5)元,跌125天(-672.5)元,平盤19天
5%=3,4%=5,3%=21,2%=48,1%=48,0%=50,-0%=1,-1%=2,-2%=4,-3%=6,-4%=27,-5%=28,-6%=57,

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 3406 1866000 1552 638615500 334.50 349.00 333.00 349.00 13.50 0% 348.50 2 349.00 7 11.74
2023-01-04 3406 3550000 2910 1272979000 346.00 368.00 345.00 360.00 11.00 3.15% 360.00 60 360.50 21 12.10
2023-01-05 3406 1743000 1479 635516500 362.00 369.00 362.00 364.50 4.50 1.25% 362.50 18 364.50 60 12.26
2023-01-06 3406 4299000 3677 1500432000 350.00 354.50 343.00 350.50 14.00 -3.84% 350.50 3 351.00 7 11.79
2023-01-09 3406 3386000 2772 1205928000 353.50 362.00 350.00 360.50 10.00 2.85% 360.00 23 360.50 17 12.12
2023-01-10 3406 2915000 2312 1033649000 356.00 362.00 351.00 352.50 8.00 -2.22% 352.50 35 353.00 5 11.85
2023-01-11 3406 2225000 1935 794913000 355.00 362.50 353.50 354.50 2.00 0.57% 354.00 26 355.00 1 11.92
2023-01-12 3406 1177000 997 415893000 356.00 358.50 349.00 349.50 5.00 -1.41% 349.50 11 350.00 1 11.75
2023-01-13 3406 4410000 3785 1498804500 344.00 346.00 335.00 342.50 7.00 -2% 341.50 2 342.50 16 11.52
2023-01-16 3406 1909000 1572 660393000 340.00 350.00 340.00 348.50 6.00 1.75% 348.00 10 348.50 9 11.72
2023-01-17 3406 1562000 1265 540213500 346.00 348.50 343.00 345.00 3.50 -1% 345.00 58 345.50 1 11.60
2023-01-30 3406 2139000 1762 765112000 355.00 360.00 353.50 360.00 15.00 4.35% 359.50 1 360.00 82 12.10
2023-01-31 3406 1781000 1454 649289000 359.00 368.00 359.00 365.50 5.50 1.53% 365.00 2 365.50 8 12.29
2023-02-01 3406 2303000 1912 853719500 368.00 375.00 365.00 374.00 8.50 2.33% 373.50 1 374.00 7 12.58
2023-02-02 3406 2147000 1873 810829000 380.00 380.00 372.50 380.00 6.00 1.6% 379.50 3 380.00 19 12.78
2023-02-03 3406 1366000 1159 516103500 379.50 382.00 373.50 378.00 2.00 -0.53% 377.00 2 378.00 1 12.71
2023-02-06 3406 1157000 976 431000500 372.50 376.00 369.00 373.50 4.50 -1.19% 373.00 15 373.50 3 12.56
2023-02-07 3406 1049000 893 394234000 374.00 378.00 373.00 377.00 3.50 0.94% 376.50 2 377.00 1 12.68
2023-02-08 3406 1840000 1516 704729500 384.50 386.00 381.00 381.00 4.00 1.06% 380.50 27 381.00 12 12.81
2023-02-09 3406 1113000 991 418202500 379.00 379.00 374.00 374.00 7.00 -1.84% 374.00 33 374.50 5 12.58
2023-02-10 3406 1444000 1218 542134000 374.00 380.00 372.50 372.50 1.50 -0.4% 372.50 43 373.50 1 12.53
2023-02-13 3406 748000 658 277769000 372.50 374.50 368.50 370.50 2.00 -0.54% 370.50 3 371.00 7 12.46
2023-02-14 3406 4013000 3340 1546269500 375.00 391.50 375.00 388.00 17.50 4.72% 387.50 5 388.00 41 13.05
2023-02-15 3406 3403000 3053 1324950500 388.00 393.50 382.00 392.00 4.00 1.03% 391.50 9 392.00 6 13.18
2023-02-16 3406 1982000 1655 776539500 393.00 394.50 388.50 391.50 0.50 -0.13% 391.00 15 391.50 6 13.16
2023-02-17 3406 1115000 1001 433848500 386.50 393.50 386.50 387.50 4.00 -1.02% 387.50 12 388.00 5 13.03
2023-02-20 3406 803000 675 312602500 388.00 391.50 386.50 389.00 1.50 0.39% 388.50 3 389.00 1 13.08
2023-02-21 3406 4069000 3371 1619128500 395.00 403.00 393.50 394.50 5.50 1.41% 394.50 56 395.00 1 13.26
2023-02-22 3406 2191000 1692 854290000 391.00 393.50 386.00 391.00 3.50 -0.89% 391.00 24 391.50 24 13.15
2023-02-23 3406 2816000 2440 1119436000 399.50 403.00 392.50 393.00 2.00 0.51% 393.00 51 393.50 3 13.21
2023-02-24 3406 1284000 1107 502641000 395.50 397.50 388.00 389.00 4.00 -1.02% 389.00 12 390.00 3 13.08
2023-03-02 3406 1527000 1364 606554000 396.00 400.00 393.00 399.50 5.00 2.7% 398.50 2 399.50 7 13.43
2023-03-03 3406 3518000 2977 1423695500 405.00 409.00 400.00 402.50 3.00 0.75% 402.50 30 403.00 7 13.53
2023-03-06 3406 8599000 7154 2147483647 408.00 436.00 407.50 420.50 18.00 4.47% 420.50 17 421.00 7 14.14
2023-03-07 3406 5439000 4543 2147483647 427.00 431.00 416.00 416.00 4.50 -1.07% 416.00 60 416.50 4 13.99
2023-03-08 3406 3928000 3246 1595621500 408.50 412.50 402.00 403.50 12.50 -3% 403.50 1 404.00 8 13.57
2023-03-09 3406 1678000 1403 678061500 408.00 408.00 400.50 400.50 3.00 -0.74% 400.50 22 402.00 6 13.47
2023-03-10 3406 2191000 1842 858061000 396.00 398.50 386.00 389.00 11.50 -2.87% 388.50 16 389.00 11 13.08
2023-03-13 3406 1972000 1636 757571000 386.00 389.00 377.50 387.50 1.50 -0.39% 387.00 2 387.50 3 13.03
2023-03-14 3406 1337000 1102 517107000 386.50 390.00 383.00 387.50 0.00 0% 387.50 4 388.00 5 13.03
2023-03-15 3406 2870000 2460 1133919000 389.50 401.50 389.50 392.00 4.50 1.16% 392.00 2 392.50 2 13.18
2023-03-16 3406 1801000 1557 696386000 391.50 393.50 383.00 383.00 9.00 -2.3% 383.00 20 383.50 1 12.88
2023-03-17 3406 1315000 1121 513411000 389.50 393.00 386.00 393.00 10.00 2.61% 392.50 1 393.00 6 13.21
2023-03-20 3406 816000 656 319644000 393.00 394.00 390.00 392.00 1.00 -0.25% 391.50 1 392.00 51 13.18
2023-03-21 3406 1345000 1111 533407000 395.50 399.00 394.00 395.50 3.50 0.89% 395.50 9 396.00 8 13.30
2023-03-22 3406 1601000 1406 637515000 399.00 402.00 395.00 395.50 0.00 0% 395.50 5 396.00 3 13.30
2023-03-23 3406 1927000 1678 770572500 395.00 404.50 393.50 403.00 7.50 1.9% 403.00 13 403.50 39 13.55
2023-03-24 3406 4811000 3904 1944070000 411.00 415.00 395.00 395.00 8.00 -1.99% 395.00 47 395.50 6 13.60
2023-03-27 3406 1847000 1569 722208500 398.00 398.00 388.00 388.00 7.00 -1.77% 388.00 34 388.50 4 13.36
2023-03-28 3406 1573000 1357 608590500 389.00 391.50 383.50 385.00 3.00 -0.77% 384.50 14 386.00 11 13.26
2023-03-29 3406 969000 845 375337000 385.00 391.00 385.00 391.00 6.00 1.56% 389.00 4 391.00 6 13.46
2023-03-30 3406 1334000 1110 524155000 388.50 396.00 388.50 394.00 3.00 0.77% 394.00 5 394.50 10 13.57
2023-03-31 3406 2412000 1979 934696000 395.00 395.50 384.00 385.50 8.50 -2.16% 385.50 18 386.00 24 13.27
2023-04-06 3406 1541000 1277 586409500 379.00 386.00 377.50 386.00 0.50 0.13% 385.00 6 386.00 5 13.29
2023-04-07 3406 997000 752 382651000 388.00 388.00 381.00 381.50 4.50 -1.17% 381.50 1 382.50 5 13.14
2023-04-10 3406 547000 463 209217500 382.00 384.50 380.50 381.50 0.00 0% 381.50 19 382.00 12 13.14
2023-04-11 3406 664000 557 255056000 384.50 386.50 383.00 383.00 1.50 0.39% 383.00 15 383.50 6 13.19
2023-04-12 3406 2309000 1897 903265000 387.50 395.50 383.50 392.50 9.50 2.48% 392.50 24 393.00 40 13.52
2023-04-13 3406 2639000 2261 1039408000 393.50 397.50 390.00 390.00 2.50 -0.64% 390.00 22 390.50 1 13.43
2023-04-14 3406 1738000 1474 677450500 392.00 393.50 387.50 389.00 1.00 -0.26% 389.00 45 389.50 16 13.40
2023-04-17 3406 1857000 1595 729934000 387.50 397.00 387.00 393.00 4.00 1.03% 392.50 4 393.00 6 13.53
2023-04-18 3406 1223000 1075 480592500 395.50 396.50 390.00 390.00 3.00 -0.76% 390.00 13 390.50 2 13.43
2023-04-19 3406 947000 854 368940500 392.50 394.00 387.50 387.50 2.50 -0.64% 387.50 26 388.00 6 13.34
2023-04-20 3406 1120000 980 431081000 386.50 390.00 382.00 382.00 5.50 -1.42% 381.50 15 382.00 12 13.15
2023-04-21 3406 1803000 1466 680795000 383.00 386.00 371.00 371.00 11.00 -2.88% 371.00 55 371.50 12 12.78
2023-04-24 3406 721000 620 267303500 364.00 374.00 364.00 371.00 0.00 0% 371.00 27 371.50 2 12.78
2023-04-25 3406 1694000 1383 612887000 374.00 374.00 355.50 356.00 15.00 -4.04% 356.00 26 356.50 1 12.26
2023-04-26 3406 1465000 1246 524321500 355.00 362.00 354.00 361.50 5.50 1.54% 361.50 1 362.00 13 12.45
2023-04-27 3406 1346000 1169 493546500 360.00 375.00 355.00 368.00 6.50 1.8% 367.50 8 368.00 1 12.67
2023-04-28 3406 744000 619 276835500 373.00 375.50 369.00 370.50 2.50 0.68% 370.00 31 370.50 4 12.76
2023-05-02 3406 1095000 877 412996500 371.00 381.50 370.50 378.00 7.50 2.02% 377.50 2 378.00 10 13.02
2023-05-03 3406 1089000 902 413158000 376.50 384.00 373.50 379.50 1.50 0.4% 379.50 11 380.00 12 13.07
2023-05-04 3406 798000 694 302118500 379.50 382.00 376.50 378.00 1.50 -0.4% 378.00 13 378.50 2 13.02
2023-05-05 3406 813000 679 310934500 379.00 385.00 379.00 381.50 3.50 0.93% 381.50 10 382.00 1 13.14
2023-05-08 3406 797000 672 306523500 385.00 387.00 383.00 383.00 1.50 0.39% 382.50 28 383.00 11 13.19
2023-05-09 3406 1012000 807 383374000 381.00 382.50 375.00 378.50 4.50 -1.17% 378.50 3 379.50 3 13.03
2023-05-10 3406 634000 563 239323000 379.00 380.00 374.50 378.00 0.50 -0.13% 378.00 5 378.50 11 13.02
2023-05-11 3406 873000 773 330161000 378.50 381.50 375.50 377.00 1.00 -0.26% 377.00 2 377.50 17 12.98
2023-05-12 3406 770000 644 292521500 376.00 383.50 375.50 381.00 4.00 1.06% 381.00 21 381.50 16 13.12
2023-05-15 3406 965000 839 368619000 380.00 384.50 378.50 384.50 3.50 0.92% 384.00 9 384.50 15 13.61
2023-05-16 3406 4026000 3211 1599362500 400.00 402.00 393.00 394.00 9.50 2.47% 394.00 30 394.50 50 13.95
2023-05-17 3406 2166815 2434 857504528 398.00 398.50 393.00 393.50 0.50 -0.13% 393.00 32 393.50 19 13.93
2023-05-18 3406 2749000 2244 1098490500 398.00 404.00 395.50 399.50 6.00 1.52% 399.00 183 399.50 6 14.14
2023-05-19 3406 3733000 3063 1476593500 404.00 404.50 388.50 390.00 9.50 -2.38% 389.50 19 390.00 84 13.81
2023-05-22 3406 1400000 1178 543296000 387.00 391.50 385.50 390.00 0.00 0% 389.50 8 390.00 12 13.81
2023-05-23 3406 918000 749 360737000 392.00 395.00 389.00 393.50 3.50 0.9% 393.00 6 393.50 8 13.93
2023-05-24 3406 979000 828 385393000 393.50 396.50 390.00 393.50 0.00 0% 393.00 10 393.50 10 13.93
2023-05-25 3406 1139000 948 450555500 394.50 398.00 393.00 396.00 2.50 0.64% 395.50 7 396.00 16 14.02
2023-05-26 3406 1429000 1180 561656000 397.00 399.00 389.00 389.00 7.00 -1.77% 389.00 38 390.00 20 13.77
2023-05-29 3406 3007000 2455 1202163000 392.00 404.00 391.50 400.00 11.00 2.83% 400.00 30 401.00 18 14.16
2023-05-30 3406 4476000 3676 1823175000 402.50 414.00 398.50 408.50 8.50 2.13% 408.00 57 408.50 11 14.46
2023-05-31 3406 2385000 2041 977008000 411.50 414.50 405.50 408.00 0.50 -0.12% 407.50 1 408.00 1 14.44
2023-06-01 3406 4161000 3375 1717761000 410.50 419.50 406.00 406.00 2.00 -0.49% 406.00 31 406.50 2 14.37
2023-06-02 3406 2448000 2107 989935500 410.00 412.00 400.50 400.50 5.50 -1.35% 400.50 9 401.00 28 14.18
2023-06-05 3406 7456000 6050 2147483647 407.00 426.50 407.00 421.50 21.00 5.24% 421.50 62 422.00 91 14.92
2023-06-06 3406 10089000 8353 2147483647 410.00 410.50 386.00 388.00 33.50 -7.95% 388.00 79 388.50 28 13.73
2023-06-07 3406 2397000 2005 937201000 388.50 394.00 388.50 389.50 1.50 0.39% 389.50 17 390.00 12 13.79
2023-06-08 3406 1540000 1326 598071500 391.00 391.50 386.00 387.50 2.00 -0.51% 387.50 6 388.00 1 13.72
2023-06-09 3406 3845000 3136 1528640500 390.50 401.00 389.00 399.00 11.50 2.97% 399.00 6 399.50 36 14.12
2023-06-12 3406 1833000 1413 732181000 400.00 402.00 397.00 398.50 0.50 -0.13% 398.50 16 399.00 5 14.11
2023-06-13 3406 1791000 1490 713498500 401.50 402.50 395.50 397.00 1.50 -0.38% 396.50 11 397.00 22 14.05
2023-06-14 3406 1693000 1383 678839500 398.00 404.00 396.50 401.00 4.00 1.01% 400.50 18 401.00 38 14.19
2023-06-15 3406 1775000 1458 705450000 402.50 403.00 394.00 397.50 3.50 -0.87% 397.50 9 398.00 12 14.07
2023-06-16 3406 1910000 1519 764545500 400.00 404.00 397.50 397.50 0.00 0% 397.50 41 398.00 30 14.07
2023-06-19 3406 999000 860 396930000 398.50 399.50 394.00 398.50 1.00 0.25% 398.50 49 399.00 10 14.11
2023-06-20 3406 886000 734 351620000 397.00 400.00 394.50 394.50 4.00 -1% 394.50 19 395.00 2 13.96
2023-06-21 3406 1216000 1097 475183000 395.50 395.50 389.50 389.50 5.00 -1.27% 389.50 46 390.00 1 13.79
2023-06-26 3406 2488000 2087 994749000 390.50 407.50 388.50 399.50 10.00 2.57% 399.50 7 400.00 7 14.14
2023-06-27 3406 1321000 1140 526496500 398.00 404.50 393.00 394.50 5.00 -1.25% 394.00 36 395.00 7 13.96
2023-06-28 3406 735000 626 291245000 397.50 400.00 394.00 395.50 1.00 0.25% 395.50 4 396.00 3 14.00
2023-06-29 3406 652000 575 259280500 397.50 401.00 395.50 397.00 1.50 0.38% 397.00 9 397.50 6 14.05
2023-06-30 3406 717000 575 283645000 399.00 399.00 393.50 396.00 1.00 -0.25% 396.00 10 396.50 12 14.02
2023-07-03 3406 1500000 1188 602048500 399.50 404.50 399.00 399.50 3.50 0.88% 399.50 15 400.00 3 14.14
2023-07-04 3406 1900000 1493 764148500 399.50 405.00 396.50 404.50 5.00 1.25% 404.00 7 404.50 31 14.32
2023-07-05 3406 2604000 2146 1057661500 410.00 412.00 402.00 403.00 1.50 -0.37% 403.00 46 403.50 1 14.27
2023-07-06 3406 7302000 5878 2147483647 403.00 424.00 403.00 406.50 3.50 0.87% 406.50 44 407.00 2 14.39
2023-07-07 3406 5478000 4384 2147483647 408.50 423.00 400.50 415.00 8.50 2.09% 415.00 26 415.50 17 14.69
2023-07-10 3406 7725000 6282 2147483647 425.50 432.00 418.00 420.50 5.50 1.33% 420.50 80 421.50 96 14.88
2023-07-11 3406 4308000 3591 1812285000 421.50 426.00 413.50 426.00 5.50 1.31% 425.50 3 426.00 115 15.08
2023-07-12 3406 3293000 2738 1394242000 434.00 434.00 417.50 417.50 8.50 -2% 417.00 58 417.50 21 14.78
2023-07-13 3406 2221000 1856 930388500 420.50 424.50 413.00 414.00 3.50 -0.84% 414.00 69 414.50 1 14.65
2023-07-14 3406 4354000 3687 1756719000 410.50 411.50 400.00 403.00 11.00 -2.66% 403.00 16 403.50 14 14.27
2023-07-18 3406 1551000 1320 619257000 403.00 405.00 397.00 397.00 4.50 -1.49% 397.00 58 397.50 10 14.05
2023-07-19 3406 1815000 1498 732841000 400.50 408.00 400.00 403.00 6.00 1.51% 403.00 2 403.50 1 14.27
2023-07-20 3406 1801000 1506 716728000 403.50 403.50 395.00 397.00 6.00 -1.49% 396.50 49 397.00 2 14.05
2023-07-21 3406 1596000 1359 623060500 392.50 393.50 387.00 391.50 5.50 -1.39% 391.00 25 391.50 2 13.86
2023-07-24 3406 1796000 1502 707385000 390.00 401.50 388.00 392.50 1.00 0.26% 392.50 24 393.50 6 13.89
2023-07-25 3406 1110000 902 440394500 396.00 399.50 395.00 395.50 3.00 0.76% 395.50 27 396.00 2 14.00
2023-07-27 3406 1497000 1356 584584500 389.00 394.00 387.00 390.50 0.00 -1.26% 390.50 31 391.00 1 13.82
2023-07-28 3406 661000 563 258724000 394.50 394.50 389.50 391.50 1.00 0.26% 391.50 1 392.00 14 13.86
2023-07-31 3406 1085000 901 428328500 396.00 399.50 392.00 392.50 1.00 0.26% 392.50 30 393.00 1 13.89
2023-08-01 3406 2921000 2471 1169476000 394.50 404.00 394.50 402.00 9.50 2.42% 402.00 2 402.50 29 14.23
2023-08-02 3406 3370000 2859 1370005500 400.00 412.50 398.50 406.50 4.50 1.12% 406.00 4 406.50 4 14.39
2023-08-04 3406 3170000 2690 1244932500 405.00 406.00 389.00 390.00 16.50 -4.06% 390.00 21 390.50 9 13.81
2023-08-07 3406 2009000 1660 771172500 390.50 392.00 381.50 383.00 7.00 -1.79% 383.00 9 383.50 5 13.56
2023-08-08 3406 2638000 2230 1036824000 394.00 398.00 387.00 389.00 6.00 1.57% 389.00 27 390.00 7 13.77
2023-08-09 3406 1466000 1192 579263500 386.50 398.50 386.50 395.50 6.50 1.67% 395.00 24 395.50 19 14.00
2023-08-10 3406 1548000 1318 598162000 392.50 394.50 383.50 384.50 11.00 -2.78% 384.50 5 386.00 9 13.61
2023-08-11 3406 518000 452 200008500 388.00 388.00 384.50 385.00 0.50 0.13% 385.00 13 385.50 1 13.63
2023-08-14 3406 2316000 1908 851588500 381.00 382.00 361.50 365.50 19.50 -5.06% 365.50 42 366.00 6 14.10
2023-08-15 3406 949000 835 346884500 369.50 370.00 363.00 363.50 2.00 -0.55% 363.50 22 364.00 3 14.02
2023-08-16 3406 1626000 1375 586350000 358.50 365.50 355.00 360.00 3.50 -0.96% 359.50 34 360.00 4 13.89
2023-08-17 3406 1836000 1582 673583000 360.50 379.00 353.50 373.00 13.00 3.61% 373.00 7 373.50 35 14.39
2023-08-18 3406 1493000 1210 552590500 369.50 376.50 365.50 371.00 2.00 -0.54% 370.50 2 371.00 1 14.31
2023-08-21 3406 896000 743 336969000 371.00 382.00 371.00 376.00 5.00 1.35% 375.00 6 376.00 19 14.51
2023-08-22 3406 876000 654 330906000 376.00 380.50 375.00 380.50 4.50 1.2% 377.00 1 380.50 18 14.68
2023-08-23 3406 801000 707 301926500 380.00 380.50 375.00 376.00 4.50 -1.18% 376.00 10 376.50 14 14.51
2023-08-24 3406 778000 620 293439000 378.50 379.50 375.50 377.00 1.00 0.27% 377.00 19 378.00 14 14.54
2023-08-25 3406 668000 580 249495500 375.00 377.00 371.00 371.50 5.50 -1.46% 371.00 20 371.50 2 14.33
2023-08-28 3406 494000 422 185479000 373.00 378.00 371.00 377.50 6.00 1.62% 376.00 4 377.50 7 14.56
2023-08-29 3406 1748000 1507 674750000 381.00 392.00 379.50 386.00 8.50 2.25% 386.00 3 386.50 4 14.89
2023-08-30 3406 1440000 1135 556575500 391.00 392.50 383.00 383.00 3.00 -0.78% 383.00 22 384.00 7 14.78
2023-08-31 3406 873000 754 334284500 385.50 385.50 380.00 383.00 0.00 0% 383.00 4 384.00 12 14.78
2023-09-01 3406 508000 429 195093500 383.00 386.00 382.50 383.50 0.50 0.13% 383.00 28 383.50 2 14.80
2023-09-04 3406 1283000 1015 498835500 383.50 392.00 382.50 390.50 7.00 1.83% 390.00 59 390.50 27 15.07
2023-09-05 3406 1758000 1387 696207500 392.00 398.00 392.00 397.00 6.50 1.66% 396.50 17 397.00 21 15.32
2023-09-06 3406 1407000 1202 559828000 400.00 402.50 393.50 399.50 2.50 0.63% 399.00 10 399.50 1 15.41
2023-09-07 3406 1488000 1217 584025000 395.50 396.00 389.50 391.00 8.50 -2.13% 391.00 7 391.50 5 15.08
2023-09-08 3406 3000000 2452 1187875000 402.00 402.50 389.00 390.00 1.00 -0.26% 389.50 17 390.50 18 15.05
2023-09-11 3406 1205000 994 466457500 390.50 392.50 383.50 383.50 6.50 -1.67% 383.50 5 384.00 6 14.80
2023-09-12 3406 955000 783 369897000 385.00 391.50 383.00 388.00 4.50 1.17% 387.50 13 388.50 3 14.97
2023-09-13 3406 1566000 1357 595769500 386.00 387.00 376.50 379.00 9.00 -2.32% 379.00 14 379.50 18 14.62
2023-09-14 3406 1569000 1319 609478500 380.50 391.50 380.50 391.50 12.50 3.3% 391.00 3 391.50 11 15.10
2023-09-15 3406 1079000 889 419711000 392.50 394.00 385.00 388.50 3.00 -0.77% 388.50 12 389.00 1 14.99
2023-09-18 3406 4312000 3369 1725291500 390.00 407.00 390.00 394.50 6.00 1.54% 394.00 45 394.50 37 15.22
2023-09-19 3406 3130000 2567 1228474500 396.00 404.50 385.00 386.50 8.00 -2.03% 386.50 1 387.00 4 14.91
2023-09-20 3406 1819000 1413 694567000 385.00 387.00 378.50 379.50 7.00 -1.81% 379.50 8 380.00 4 14.64
2023-09-21 3406 2382000 1842 881826000 376.00 376.00 367.00 367.50 12.00 -3.16% 367.50 43 368.00 2 14.18
2023-09-22 3406 1524000 1135 563384000 366.50 375.00 365.00 374.00 6.50 1.77% 373.50 7 374.00 8 14.43
2023-09-25 3406 1683000 1231 639786000 373.00 384.00 373.00 382.00 8.00 2.14% 381.50 2 382.00 2 14.74
2023-09-26 3406 679000 595 256569500 382.00 383.00 375.00 375.00 7.00 -1.83% 375.00 34 376.00 10 14.47
2023-09-27 3406 1000000 849 369915000 371.50 372.50 368.50 369.50 5.50 -1.47% 369.50 1 370.00 2 14.26
2023-09-28 3406 1076000 912 396313500 371.00 372.50 365.00 368.00 1.50 -0.41% 368.00 23 368.50 3 14.20
2023-10-02 3406 735000 635 274876500 372.50 376.00 372.50 374.00 6.00 1.63% 373.50 10 374.00 10 14.43
2023-10-03 3406 641000 567 239341500 374.00 376.50 372.00 372.50 1.50 -0.4% 372.50 3 373.00 2 14.37
2023-10-04 3406 1351000 1161 500711500 369.00 377.00 363.00 376.00 3.50 0.94% 375.50 15 376.00 5 14.51
2023-10-05 3406 2030000 1640 777189500 379.00 385.00 379.00 385.00 9.00 2.39% 384.50 10 385.00 77 14.85
2023-10-06 3406 1714000 1371 665013500 391.00 393.00 385.50 386.00 1.00 0.26% 386.00 8 386.50 5 14.89
2023-10-11 3406 1832000 1525 708131500 391.50 391.50 382.50 385.50 0.50 -0.13% 385.50 11 386.00 6 14.87
2023-10-12 3406 2781000 2183 1089077000 388.50 395.50 387.50 395.00 9.50 2.46% 394.50 11 395.00 33 15.24
2023-10-13 3406 1380000 1154 539356000 389.00 396.50 387.00 389.00 6.00 -1.52% 389.00 15 390.00 5 15.01
2023-10-16 3406 1069000 910 409113500 387.00 387.50 381.00 383.50 5.50 -1.41% 383.50 10 384.00 5 14.80
2023-10-17 3406 1007000 747 385739500 387.50 387.50 379.50 379.50 4.00 -1.04% 379.50 19 380.00 1 14.64
2023-10-18 3406 1128000 792 424428000 381.00 381.00 374.00 375.50 4.00 -1.05% 375.50 6 376.00 1 14.49
2023-10-19 3406 1457000 1219 556736000 374.50 386.00 371.00 383.50 8.00 2.13% 383.00 6 383.50 5 14.80
2023-10-20 3406 725000 629 276238000 381.50 383.50 378.50 383.50 0.00 0% 383.00 1 383.50 19 14.80
2023-10-23 3406 587000 504 224064500 381.00 384.00 380.00 380.00 3.50 -0.91% 380.00 40 381.50 1 14.66
2023-10-24 3406 440000 344 167612500 381.00 383.00 377.00 383.00 3.00 0.79% 382.50 3 383.00 22 14.78
2023-10-25 3406 900578 1043 348539903 385.00 389.00 385.00 386.00 3.00 0.78% 386.00 6 386.50 16 14.89
2023-10-26 3406 949000 803 360709000 381.00 385.00 377.00 377.00 9.00 -2.33% 377.00 2 377.50 4 14.54
2023-10-27 3406 584000 479 219987000 379.50 379.50 375.50 376.00 1.00 -0.27% 376.00 1 377.00 2 14.51
2023-10-30 3406 572000 481 216228000 376.50 382.00 376.50 377.00 1.00 0.27% 377.00 11 378.00 2 14.54
2023-10-31 3406 1735000 1402 667134000 377.50 389.00 377.50 380.50 3.50 0.93% 380.50 6 381.00 5 14.68
2023-11-01 3406 765000 647 294498500 383.00 387.00 383.00 385.50 5.00 1.31% 385.00 5 385.50 3 14.87
2023-11-02 3406 1299000 1113 506692500 390.00 392.00 387.50 391.00 5.50 1.43% 390.50 6 391.00 10 15.08
2023-11-03 3406 1314000 1116 510738500 391.00 393.00 385.50 386.00 5.00 -1.28% 386.00 9 386.50 7 14.89
2023-11-06 3406 813000 670 318133500 392.00 394.00 390.00 390.50 4.50 1.17% 390.00 39 390.50 5 15.07
2023-11-07 3406 841000 717 330004500 391.50 394.50 391.00 392.00 1.50 0.38% 392.00 2 392.50 30 15.12
2023-11-08 3406 3538000 2818 1346021500 373.00 386.50 373.00 384.00 8.00 -2.04% 384.00 65 384.50 41 14.81
2023-11-09 3406 1339000 1139 520599500 383.50 391.50 383.00 390.00 6.00 1.56% 389.50 18 390.00 23 15.05
2023-11-10 3406 833000 726 321693000 390.00 391.00 383.50 385.50 4.50 -1.15% 385.50 6 386.00 9 14.87
2023-11-13 3406 1318000 1008 515107000 387.00 393.00 386.50 392.00 6.50 1.69% 391.50 49 392.00 12 15.12
2023-11-14 3406 3970000 3333 1520386500 386.50 386.50 380.00 383.50 8.50 -2.17% 383.00 51 383.50 22 15.65
2023-11-15 3406 2236000 1957 856965000 386.50 387.00 382.00 382.50 1.00 -0.26% 382.50 30 383.00 6 15.61
2023-11-16 3406 793000 705 304794500 384.00 386.50 383.00 383.50 1.00 0.26% 383.00 42 383.50 3 15.65
2023-11-17 3406 1190000 1009 459874500 383.50 388.00 383.50 387.50 4.00 1.04% 387.50 13 388.00 81 15.81
2023-11-20 3406 2740000 2251 1077679500 389.50 397.00 388.00 396.50 9.00 2.32% 395.50 5 396.50 3 16.18
2023-11-21 3406 2969000 2328 1179350500 399.00 400.00 393.00 396.50 0.00 0% 396.00 17 396.50 13 16.18
2023-11-22 3406 3417000 2664 1332312000 393.00 394.50 384.00 394.00 2.50 -0.63% 394.00 23 394.50 35 16.08
2023-11-23 3406 4292000 3387 1717009000 394.00 406.00 394.00 400.00 6.00 1.52% 400.00 42 400.50 41 16.32
2023-11-24 3406 1572000 1286 631187000 400.00 404.00 398.00 401.50 1.50 0.38% 401.50 16 402.00 15 16.38
2023-11-27 3406 2886000 2364 1173985500 406.00 412.00 401.50 401.50 0.00 0% 401.50 48 402.00 28 16.38
2023-11-28 3406 2457000 2006 989328500 406.50 408.50 397.00 403.00 1.50 0.37% 402.50 30 403.50 27 16.44
2023-11-29 3406 2389000 1976 971282000 405.00 409.50 402.50 406.50 3.50 0.87% 406.50 23 407.00 15 16.59
2023-11-30 3406 1412000 1161 567813500 407.00 407.00 400.00 400.00 6.50 -1.6% 400.00 81 400.50 14 16.32
2023-12-01 3406 1724000 1417 681368000 401.00 402.00 393.00 394.50 5.50 -1.38% 394.50 10 395.00 12 16.10
2023-12-04 3406 740000 651 291228500 396.50 397.50 391.00 391.00 3.50 -0.89% 391.00 51 391.50 6 15.95
2023-12-05 3406 1941000 1531 764688000 391.00 397.00 387.50 397.00 6.00 1.53% 396.50 4 397.00 20 16.20
2023-12-06 3406 1197000 1001 472697500 397.00 400.00 392.00 393.00 4.00 -1.01% 393.00 7 393.50 5 16.03
2023-12-07 3406 669000 589 264842000 396.00 398.50 393.50 393.50 0.50 0.13% 393.50 11 394.00 6 16.05
2023-12-08 3406 704000 523 279137000 398.00 399.00 394.50 395.00 1.50 0.38% 395.00 4 395.50 18 16.12
2023-12-11 3406 738000 652 293043500 398.00 399.50 395.00 395.00 0.00 0% 394.50 29 395.50 6 16.12
2023-12-12 3406 2462000 2029 992839500 398.50 407.50 398.50 403.00 8.00 2.03% 403.00 10 403.50 25 16.44
2023-12-13 3406 4928000 3907 2031715500 406.00 417.50 402.50 415.00 12.00 2.98% 414.50 26 415.00 28 16.93
2023-12-14 3406 9098000 6966 2147483647 420.50 436.00 420.50 428.00 13.00 3.13% 427.50 33 428.00 27 17.46
2023-12-15 3406 2584000 2159 1104620500 433.50 433.50 423.00 428.00 0.00 0% 427.50 5 428.00 4 17.46
2023-12-18 3406 1592000 1278 672675500 427.50 430.00 419.00 421.50 6.50 -1.52% 421.00 21 421.50 1 17.20
2023-12-19 3406 2095000 1762 871321000 423.50 425.00 410.50 412.50 9.00 -2.14% 412.50 1 413.00 5 16.83
2023-12-20 3406 1598000 1391 655798000 414.00 415.00 406.50 409.50 3.00 -0.73% 409.50 3 410.00 6 16.71
2023-12-21 3406 1011000 831 410974500 406.00 410.00 403.00 406.50 3.00 -0.73% 406.50 4 407.00 14 16.59
2023-12-22 3406 1349000 1077 549633500 410.00 413.50 404.00 405.00 1.50 -0.37% 405.00 35 405.50 5 16.52
2023-12-25 3406 1458000 1159 598471500 409.00 415.50 407.50 407.50 2.50 0.62% 407.50 5 408.50 13 16.63
2023-12-26 3406 806000 644 331875500 410.00 414.50 409.00 411.00 3.50 0.86% 411.00 4 411.50 7 16.77
2023-12-27 3406 1048000 927 429804500 414.50 415.00 406.00 410.00 1.00 -0.24% 410.00 18 411.00 13 16.73
2023-12-28 3406 992000 828 407200500 410.00 415.00 407.50 407.50 2.50 -0.61% 407.50 38 408.00 4 16.63
2023-12-29 3406 2004000 1579 834726500 411.00 421.50 408.00 420.50 13.00 3.19% 420.00 22 420.50 23 17.16