F-貿聯(3665)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　　239.00
0
0%		235.00
-4
-1.67%		241.00
6
2.55%		245.00
4
1.66%		 　244.00
-1
-0.41%		245.00
1
0.41%		242.00
-3
-1.22%		250.00
8
3.31%		247.00
-3
-1.2%		 　248.00
1
0.4%		251.00
3
1.21%		 　　　　　　　　　　　266.00
15
5.98%		261.50
-4.5
-1.69%		248.28
2 月263.50
2
0.76%		274.50
11
4.17%		272.00
-2.5
-0.91%		 　272.50
0.5
0.18%		271.50
-1
-0.37%		272.00
0.5
0.18%		265.50
-6.5
-2.39%		266.50
1
0.38%		 　267.50
1
0.38%		271.00
3.5
1.31%		273.50
2.5
0.92%		280.50
7
2.56%		279.00
-1.5
-0.53%		 　281.00
2
0.72%		279.00
-2
-0.71%		274.00
-5
-1.79%		280.50
6.5
2.37%		277.00
-3.5
-1.25%		 275.82
3 月　283.00
6
2.17%		280.50
-2.5
-0.88%		 　287.50
7
2.5%		284.00
-3.5
-1.22%		282.00
-2
-0.7%		276.50
-5.5
-1.95%		271.50
-5
-1.81%		 　270.50
-1
-0.37%		268.00
-2.5
-0.92%		270.00
2
0.75%		263.50
-6.5
-2.41%		268.00
4.5
1.71%		 　273.00
5
1.87%		272.50
-0.5
-0.18%		276.00
3.5
1.28%		275.00
-1
-0.36%		277.50
2.5
0.91%		 　274.00
-3.5
-1.26%		269.00
-5
-1.82%		275.00
6
2.23%		278.00
3
1.09%		279.00
1
0.36%		275.35
4 月 　　　　271.00
-8
-2.87%		272.00
1
0.37%		 　274.50
2.5
0.92%		277.50
3
1.09%		278.50
1
0.36%		277.00
-1.5
-0.54%		277.00
0
0%		 　272.50
-4.5
-1.62%		272.50
0
0%		273.00
0.5
0.18%		273.00
0
0%		263.00
-10
-3.66%		 　255.00
-8
-3.04%		250.50
-4.5
-1.76%		255.50
5
2%		260.00
4.5
1.76%		263.00
3
1.15%		 267.56
5 月　261.00
-2
-0.76%		258.50
-2.5
-0.96%		257.50
-1
-0.39%		258.00
0.5
0.19%		 　260.00
2
0.78%		257.00
-3
-1.15%		257.50
0.5
0.19%		257.50
0
0%		258.50
1
0.39%		 　254.50
-4
-1.55%		259.50
5
1.96%		261.50
2
0.77%		262.00
0.5
0.19%		261.00
-1
-0.38%		 　265.00
4
1.53%		266.00
1
0.38%		267.50
1.5
0.56%		266.50
-1
-0.37%		267.00
0.5
0.19%		 　270.50
3.5
1.31%		268.50
-2
-0.74%		276.50
8
2.98%		262.37
6 月275.50
-1
-0.36%		272.00
-3.5
-1.27%		 　271.00
-1
-0.37%		269.50
-1.5
-0.55%		272.50
3
1.11%		275.00
2.5
0.92%		281.00
6
2.18%		 　289.50
8.5
3.02%		286.00
-3.5
-1.21%		285.50
-0.5
-0.17%		285.00
-0.5
-0.18%		281.50
-3.5
-1.23%		 　288.50
7
2.49%		292.50
4
1.39%		319.00
26.5
9.06%		 　　　316.00
-3
-0.94%		309.00
-7
-2.22%		301.00
-8
-2.59%		324.50
23.5
7.81%		322.00
-2.5
-0.77%		 292.28
7 月　　325.50
3.5
1.09%		327.00
1.5
0.46%		322.50
-4.5
-1.38%		320.00
-2.5
-0.78%		313.00
-7
-2.19%		 　312.00
-1
-0.32%		317.50
5.5
1.76%		316.00
-1.5
-0.47%		322.50
6.5
2.06%		326.00
3.5
1.09%		 　　315.00
-11
-3.37%		305.00
-10
-3.17%		307.50
2.5
0.82%		305.00
-2.5
-0.81%		 　309.50
4.5
1.48%		301.50
-8
-2.58%		 306.00
4.5
1.49%		309.00
3
0.98%		 302.50
-6.5
-2.1%		312.42
8 月304.00
1.5
0.5%		298.50
-5.5
-1.81%		 292.00
-6.5
-2.18%		 　296.50
4.5
1.54%		293.50
-3
-1.01%		284.00
-9.5
-3.24%		276.00
-8
-2.82%		271.00
-5
-1.81%		 　269.00
-2
-0.74%		267.00
-2
-0.74%		269.50
2.5
0.94%		269.00
-0.5
-0.19%		264.00
-5
-1.86%		 　262.50
-1.5
-0.57%		263.00
0.5
0.19%		268.00
5
1.9%		271.00
3
1.12%		267.00
-4
-1.48%		 　240.50
-26.5
-9.93%		243.00
2.5
1.04%		248.50
5.5
2.26%		249.50
1
0.4%		271.39
9 月254.00
4.5
1.8%		 　252.50
-1.5
-0.59%		256.00
3.5
1.39%		252.00
-4
-1.56%		252.00
0
0%		251.50
-0.5
-0.2%		 　248.50
-3
-1.19%		254.50
6
2.41%		258.50
4
1.57%		258.50
0
0%		260.00
1.5
0.58%		 　259.50
-0.5
-0.19%		259.50
0
0%		274.00
14.5
5.59%		268.00
-6
-2.19%		273.50
5.5
2.05%		 　274.00
0.5
0.18%		273.00
-1
-0.36%		269.50
-3.5
-1.28%		270.00
0.5
0.19%		 261.39
10 月　268.00
-2
-0.74%		268.00
0
0%		270.50
2.5
0.93%		266.00
-4.5
-1.66%		260.00
-6
-2.26%		 　　　256.50
-3.5
-1.35%		260.00
3.5
1.36%		255.50
-4.5
-1.73%		 　257.00
1.5
0.59%		268.00
11
4.28%		264.50
-3.5
-1.31%		265.00
0.5
0.19%		258.50
-6.5
-2.45%		 　259.00
0.5
0.19%		265.50
6.5
2.51%		261.50
-4
-1.51%		258.00
-3.5
-1.34%		257.50
-0.5
-0.19%		 　258.00
0.5
0.19%		251.50
-6.5
-2.52%		260.79
11 月251.50
0
0%		254.00
2.5
0.99%		250.50
-3.5
-1.38%		 　256.00
5.5
2.2%		257.00
1
0.39%		263.50
6.5
2.53%		261.00
-2.5
-0.95%		257.00
-4
-1.53%		 　254.00
-3
-1.17%		255.00
1
0.39%		259.50
4.5
1.76%		260.00
0.5
0.19%		262.00
2
0.77%		 　261.00
-1
-0.38%		266.50
5.5
2.11%		270.00
3.5
1.31%		270.50
0.5
0.19%		266.50
-4
-1.48%		 　264.50
-2
-0.75%		266.00
1.5
0.57%		266.50
0.5
0.19%		264.00
-2.5
-0.94%		 260.89
12 月272.00
8
3.03%		 　276.00
4
1.47%		271.00
-5
-1.81%		270.50
-0.5
-0.18%		269.00
-1.5
-0.55%		266.50
-2.5
-0.93%		 　271.50
5
1.88%		269.00
-2.5
-0.92%		264.50
-4.5
-1.67%		267.50
3
1.13%		272.00
4.5
1.68%		 　266.50
-5.5
-2.02%		264.00
-2.5
-0.94%		264.50
0.5
0.19%		260.00
-4.5
-1.7%		258.00
-2
-0.77%		 　260.00
2
0.78%		262.50
2.5
0.96%		265.00
2.5
0.95%		265.50
0.5
0.19%		267.00
1.5
0.56%		　　267.06

說明:最高漲幅:9.06%最低跌幅:-9.93% 最高價:327.00最低價:235.00平均價:271.93,灰色底表示週末,漲149天(590)元,跌141天(-544)元,平盤10天
9%=1,8%=1,6%=3,4%=2,3%=12,2%=39,1%=54,0%=47,-0%=1,-1%=2,-2%=12,-3%=27,-4%=36,-5%=63,

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 3665 500000 409 119082500 236.50 240.00 236.50 239.00 2.50 0% 239.00 19 239.50 4 10.73
2023-01-04 3665 1110000 812 262037500 237.00 239.00 234.00 235.00 4.00 -1.67% 234.50 29 235.00 4 10.55
2023-01-05 3665 1855000 1381 447570500 237.50 243.00 237.50 241.00 6.00 2.55% 241.00 98 241.50 1 10.82
2023-01-06 3665 1616000 1313 395434500 239.50 247.50 239.00 245.00 4.00 1.66% 245.00 12 245.50 5 11.00
2023-01-09 3665 1052000 839 257794000 248.50 249.00 243.50 244.00 1.00 -0.41% 244.00 72 244.50 5 10.95
2023-01-10 3665 1476000 1182 364588500 246.00 249.50 245.00 245.00 1.00 0.41% 245.00 63 245.50 3 11.00
2023-01-11 3665 2048000 1406 498568500 245.50 246.50 241.50 242.00 3.00 -1.22% 242.00 118 242.50 4 10.86
2023-01-12 3665 2757000 2146 684217500 243.00 251.00 243.00 250.00 8.00 3.31% 250.00 6 250.50 43 11.22
2023-01-13 3665 2160000 1522 537317000 251.00 252.00 246.00 247.00 3.00 -1.2% 247.00 4 247.50 23 11.09
2023-01-16 3665 976000 671 243224500 247.50 251.00 247.50 248.00 1.00 0.4% 247.50 28 248.00 19 11.13
2023-01-17 3665 1568000 1203 394017500 250.00 253.00 248.00 251.00 3.00 1.21% 251.00 35 251.50 18 11.27
2023-01-30 3665 7048000 4777 1876332500 264.00 271.50 261.50 266.00 15.00 5.98% 265.50 86 266.00 53 11.94
2023-01-31 3665 4033000 2850 1060812000 264.00 266.50 260.50 261.50 4.50 -1.69% 261.00 63 261.50 7 11.74
2023-02-01 3665 3273000 2182 865098000 264.00 269.00 261.50 263.50 2.00 0.76% 263.50 158 264.00 6 11.83
2023-02-02 3665 6122000 4441 1661293500 267.00 275.50 266.50 274.50 11.00 4.17% 274.50 31 275.00 34 12.32
2023-02-03 3665 2516000 1953 682311000 272.00 272.50 269.50 272.00 2.50 -0.91% 271.50 12 272.00 184 12.21
2023-02-06 3665 3299000 2445 904091000 276.50 278.00 271.50 272.50 0.50 0.18% 272.50 34 273.00 5 12.23
2023-02-07 3665 1878000 1517 512059500 273.00 275.00 271.50 271.50 1.00 -0.37% 271.50 89 272.00 15 12.19
2023-02-08 3665 2264000 1787 618536000 274.00 276.50 271.50 272.00 0.50 0.18% 272.00 73 272.50 2 12.21
2023-02-09 3665 4043000 2813 1086045000 272.50 274.50 265.50 265.50 6.50 -2.39% 265.50 80 266.00 3 11.92
2023-02-10 3665 1770000 1282 472957500 267.00 269.00 265.50 266.50 1.00 0.38% 266.50 109 267.00 6 11.96
2023-02-13 3665 698000 580 186684500 266.50 268.50 266.00 267.50 1.00 0.38% 267.50 110 268.00 9 12.01
2023-02-14 3665 1235000 926 333742000 269.00 271.50 268.50 271.00 3.50 1.31% 270.50 23 271.00 13 12.16
2023-02-15 3665 3537000 2418 971259000 272.50 276.50 272.50 273.50 2.50 0.92% 273.50 117 274.00 5 12.28
2023-02-16 3665 5017000 3668 1408588000 278.00 283.50 277.50 280.50 7.00 2.56% 280.50 50 281.00 7 12.59
2023-02-17 3665 1891000 1422 526412500 278.00 280.00 276.50 279.00 1.50 -0.53% 278.50 23 279.00 40 12.52
2023-02-20 3665 5286000 3590 1511760000 286.00 291.00 281.00 281.00 2.00 0.72% 281.00 40 282.00 3 12.61
2023-02-21 3665 2014000 1625 563664500 282.00 284.00 278.50 279.00 2.00 -0.71% 279.00 26 279.50 13 12.52
2023-02-22 3665 2107000 1619 578903000 276.50 279.00 273.00 274.00 5.00 -1.79% 274.00 16 274.50 18 12.30
2023-02-23 3665 1836000 1359 510947000 275.50 281.00 275.50 280.50 6.50 2.37% 280.00 14 280.50 13 12.59
2023-02-24 3665 1605000 1334 447464000 280.50 283.00 276.00 277.00 3.50 -1.25% 276.50 59 277.00 4 12.43
2023-03-02 3665 2041000 1738 574714000 279.50 283.00 279.50 283.00 3.50 2.17% 282.50 1 283.00 84 12.70
2023-03-03 3665 1070000 836 302201000 283.50 285.00 280.50 280.50 2.50 -0.88% 280.50 46 281.00 18 12.59
2023-03-06 3665 2330000 1678 665803500 283.50 288.00 281.50 287.50 7.00 2.5% 287.00 19 287.50 15 12.90
2023-03-07 3665 1473000 1139 419425500 286.00 286.00 283.50 284.00 3.50 -1.22% 284.00 115 284.50 31 12.75
2023-03-08 3665 1471000 1147 415335000 283.00 284.50 281.00 282.00 2.00 -0.7% 281.50 49 282.00 28 12.66
2023-03-09 3665 3030000 2252 840806500 281.00 281.50 275.50 276.50 5.50 -1.95% 276.50 38 277.00 57 12.41
2023-03-10 3665 1946000 1599 530180000 273.00 276.50 270.00 271.50 5.00 -1.81% 271.50 7 272.00 50 12.19
2023-03-13 3665 1516000 1244 409188000 271.50 272.50 267.50 270.50 1.00 -0.37% 270.50 12 271.00 3 12.14
2023-03-14 3665 775000 617 208617000 269.50 271.00 267.50 268.00 2.50 -0.92% 268.00 48 268.50 3 12.03
2023-03-15 3665 749000 588 203017500 270.50 272.50 270.00 270.00 2.00 0.75% 270.00 27 270.50 2 12.12
2023-03-16 3665 1322000 995 351211500 268.50 270.00 262.00 263.50 6.50 -2.41% 263.50 19 265.00 23 11.83
2023-03-17 3665 765000 610 205407500 266.50 271.00 266.50 268.00 4.50 1.71% 268.00 21 268.50 14 12.03
2023-03-20 3665 928000 786 253526000 270.00 275.00 269.50 273.00 5.00 1.87% 273.00 14 273.50 17 12.25
2023-03-21 3665 501000 394 137297500 275.50 277.00 272.50 272.50 0.50 -0.18% 272.50 19 273.00 5 12.23
2023-03-22 3665 1191000 862 328800000 274.50 277.50 274.50 276.00 3.50 1.28% 275.50 37 276.00 10 12.39
2023-03-23 3665 534000 450 146909000 275.00 276.00 273.50 275.00 1.00 -0.36% 274.50 35 275.00 10 12.34
2023-03-24 3665 783000 671 217656500 277.00 279.50 276.50 277.50 2.50 0.91% 277.50 9 278.00 7 12.46
2023-03-27 3665 786000 607 216119500 279.00 279.50 273.50 274.00 3.50 -1.26% 273.50 33 275.00 27 12.30
2023-03-28 3665 1096000 811 296742500 274.00 275.00 269.00 269.00 5.00 -1.82% 269.00 7 270.00 14 12.07
2023-03-29 3665 1219000 1042 334200000 270.50 275.50 270.50 275.00 6.00 2.23% 274.50 21 275.00 19 12.34
2023-03-30 3665 1068000 796 296425000 276.00 279.00 276.00 278.00 3.00 1.09% 277.50 6 278.00 19 12.48
2023-03-31 3665 4551000 3460 1290813500 280.00 289.00 278.50 279.00 1.00 0.36% 279.00 50 279.50 10 12.52
2023-04-06 3665 1973000 1661 535674000 276.00 276.00 270.00 271.00 8.00 -2.87% 270.50 149 271.00 3 11.05
2023-04-07 3665 792000 679 215516500 271.50 274.50 271.00 272.00 1.00 0.37% 272.00 4 272.50 6 11.09
2023-04-10 3665 606000 514 165662000 274.50 275.00 270.50 274.50 2.50 0.92% 274.00 3 275.00 37 11.19
2023-04-11 3665 689000 609 190659000 276.00 278.00 274.50 277.50 3.00 1.09% 277.00 170 277.50 12 11.31
2023-04-12 3665 1150000 949 321836000 278.50 282.00 277.50 278.50 1.00 0.36% 278.50 11 279.00 23 11.35
2023-04-13 3665 730000 587 202897000 280.00 280.50 277.00 277.00 1.50 -0.54% 277.00 6 277.50 4 11.29
2023-04-14 3665 1072000 834 298120000 279.50 279.50 277.00 277.00 0.00 0% 277.00 43 277.50 20 11.29
2023-04-17 3665 1144000 893 312835500 277.50 277.50 272.00 272.50 4.50 -1.62% 272.50 31 273.00 20 11.11
2023-04-18 3665 588000 494 160963000 274.00 275.50 272.00 272.50 0.00 0% 272.00 38 272.50 3 11.11
2023-04-19 3665 617000 477 168954000 274.00 275.00 272.50 273.00 0.50 0.18% 272.50 30 273.00 5 11.13
2023-04-20 3665 1271000 1016 344489000 271.50 274.50 268.50 273.00 0.00 0% 272.50 23 273.50 12 11.13
2023-04-21 3665 1676000 1282 446501500 273.50 273.50 262.50 263.00 10.00 -3.66% 263.00 18 263.50 2 10.72
2023-04-24 3665 2193000 1548 562442500 263.50 264.50 253.50 255.00 8.00 -3.04% 255.00 36 255.50 1 10.40
2023-04-25 3665 1159000 973 293427500 256.50 258.50 250.00 250.50 4.50 -1.76% 250.50 25 251.00 16 10.21
2023-04-26 3665 532000 413 134993500 252.00 256.00 251.00 255.50 5.00 2% 255.50 7 256.00 13 10.42
2023-04-27 3665 633000 504 164359500 258.00 262.00 256.00 260.00 4.50 1.76% 260.00 6 260.50 6 10.60
2023-04-28 3665 643000 525 168850000 265.00 265.00 261.00 263.00 3.00 1.15% 262.00 6 263.50 44 10.72
2023-05-02 3665 482000 404 126268000 263.50 265.50 261.00 261.00 2.00 -0.76% 261.00 12 261.50 9 10.64
2023-05-03 3665 687000 585 177179500 261.00 262.00 254.50 258.50 2.50 -0.96% 258.50 10 259.00 8 10.54
2023-05-04 3665 325000 261 83697500 258.50 259.50 256.00 257.50 1.00 -0.39% 257.00 37 258.00 6 10.50
2023-05-05 3665 275000 243 71136500 258.50 260.00 258.00 258.00 0.50 0.19% 257.50 23 258.00 2 10.52
2023-05-08 3665 347000 285 90213500 259.50 261.50 259.00 260.00 2.00 0.78% 260.00 22 260.50 5 10.60
2023-05-09 3665 403000 302 103889000 260.00 260.00 255.50 257.00 3.00 -1.15% 257.00 10 258.00 3 10.48
2023-05-10 3665 344000 252 88629000 258.00 259.50 256.50 257.50 0.50 0.19% 257.50 26 258.00 4 10.50
2023-05-11 3665 497000 363 127895000 258.00 259.00 255.00 257.50 0.00 0% 257.50 9 258.50 3 10.50
2023-05-12 3665 751000 597 194508500 257.50 261.50 257.50 258.50 1.00 0.39% 258.00 50 258.50 11 10.54
2023-05-15 3665 534000 409 136267500 258.00 258.00 252.50 254.50 4.00 -1.55% 254.50 6 255.00 8 10.38
2023-05-16 3665 415000 342 107363500 256.50 260.50 256.00 259.50 5.00 1.96% 259.50 13 260.00 15 10.40
2023-05-17 3665 939141 1056 244115651 258.00 262.50 257.50 261.50 2.00 0.77% 261.00 14 261.50 8 10.48
2023-05-18 3665 593000 431 155467000 263.50 264.00 261.00 262.00 0.50 0.19% 261.50 44 262.00 3 10.50
2023-05-19 3665 389000 299 102058500 263.50 264.00 261.00 261.00 1.00 -0.38% 261.00 19 261.50 7 10.46
2023-05-22 3665 622000 486 163507500 260.00 265.00 259.50 265.00 4.00 1.53% 264.00 31 265.00 132 10.62
2023-05-23 3665 742000 623 198264000 265.00 269.00 265.00 266.00 1.00 0.38% 266.00 82 266.50 4 10.66
2023-05-24 3665 543000 455 144896500 267.00 268.00 264.00 267.50 1.50 0.56% 267.00 5 267.50 15 10.72
2023-05-25 3665 379000 278 101061500 268.00 268.00 265.50 266.50 1.00 -0.37% 266.50 13 267.00 10 10.68
2023-05-26 3665 570000 447 152458500 267.50 268.50 266.50 267.00 0.50 0.19% 266.50 25 267.00 10 10.70
2023-05-29 3665 709000 525 191350500 268.50 271.00 268.50 270.50 3.50 1.31% 270.50 5 271.00 47 10.84
2023-05-30 3665 553000 438 148942000 271.50 271.50 268.50 268.50 2.00 -0.74% 268.50 4 269.00 4 10.76
2023-05-31 3665 1882000 1474 517759500 270.00 277.50 270.00 276.50 8.00 2.98% 276.00 3 276.50 33 11.08
2023-06-01 3665 704000 581 194507000 277.50 278.00 274.50 275.50 1.00 -0.36% 275.00 32 275.50 1 11.04
2023-06-02 3665 1020000 824 278815500 275.50 276.50 271.50 272.00 3.50 -1.27% 272.00 38 272.50 1 10.90
2023-06-05 3665 740000 582 201510500 273.00 275.00 271.00 271.00 1.00 -0.37% 271.00 18 271.50 2 10.86
2023-06-06 3665 630000 456 169950000 270.00 272.00 268.50 269.50 1.50 -0.55% 269.50 9 270.00 19 10.80
2023-06-07 3665 330000 283 89572500 269.50 272.50 269.50 272.50 3.00 1.11% 272.50 3 273.00 46 10.92
2023-06-08 3665 673000 514 184032000 272.50 275.00 271.00 275.00 2.50 0.92% 274.00 10 275.00 48 11.02
2023-06-09 3665 2291000 1734 642039500 278.00 282.50 277.50 281.00 6.00 2.18% 281.00 23 281.50 32 11.26
2023-06-12 3665 3976000 3088 1149410000 284.00 293.50 282.50 289.50 8.50 3.02% 289.50 5 290.00 58 11.60
2023-06-13 3665 1918000 1504 552364000 292.00 292.50 286.00 286.00 3.50 -1.21% 286.00 36 286.50 17 11.46
2023-06-14 3665 1220000 1009 350001000 286.50 290.50 284.50 285.50 0.50 -0.17% 285.00 37 285.50 29 11.44
2023-06-15 3665 1443000 1180 409484500 287.00 287.50 282.00 285.00 0.50 -0.18% 284.50 17 285.00 11 11.42
2023-06-16 3665 1221000 903 346490000 286.50 288.50 281.50 281.50 3.50 -1.23% 281.50 13 282.00 13 11.28
2023-06-19 3665 2573000 1683 742669500 284.00 292.00 284.00 288.50 7.00 2.49% 288.50 15 289.00 12 11.56
2023-06-20 3665 2460000 1657 718805500 291.00 296.00 289.50 292.50 4.00 1.39% 292.00 23 292.50 48 11.72
2023-06-21 3665 13656000 8876 2147483647 295.50 321.50 295.50 319.00 26.50 9.06% 318.50 4 319.00 1 12.78
2023-06-26 3665 5304000 3701 1663956500 313.00 318.50 307.50 316.00 3.00 -0.94% 315.50 14 316.00 11 12.66
2023-06-27 3665 4113000 3140 1273563000 310.00 314.50 305.50 309.00 7.00 -2.22% 308.50 26 309.50 25 12.38
2023-06-28 3665 4299000 3263 1313379000 312.00 313.00 301.00 301.00 8.00 -2.59% 301.00 20 301.50 6 12.06
2023-06-29 3665 9252000 6561 2147483647 311.00 328.00 309.00 324.50 23.50 7.81% 324.50 36 325.00 6 13.00
2023-06-30 3665 4973000 3547 1598666500 319.00 326.50 316.50 322.00 2.50 -0.77% 321.50 2 322.00 16 12.90
2023-07-03 3665 6731000 3702 2147483647 327.50 332.00 317.00 325.50 3.50 1.09% 325.00 71 325.50 26 13.04
2023-07-04 3665 6387000 4249 2116399000 334.50 340.00 325.50 327.00 1.50 0.46% 326.50 35 327.00 39 13.10
2023-07-05 3665 2536000 1926 827974000 332.00 332.00 322.50 322.50 4.50 -1.38% 322.50 50 323.00 1 12.92
2023-07-06 3665 2895000 1773 928258000 320.00 325.50 318.00 320.00 2.50 -0.78% 320.00 400 320.50 13 12.82
2023-07-07 3665 2263000 1679 713533500 319.00 322.00 313.00 313.00 7.00 -2.19% 313.00 9 313.50 35 12.54
2023-07-10 3665 1233000 850 386360500 313.00 318.00 311.50 312.00 1.00 -0.32% 312.00 11 312.50 1 12.50
2023-07-11 3665 1483000 1159 472042500 315.00 321.50 313.00 317.50 5.50 1.76% 317.50 67 318.00 2 12.72
2023-07-12 3665 1288000 860 408031500 319.50 322.00 314.00 316.00 1.50 -0.47% 316.00 95 317.50 27 12.66
2023-07-13 3665 2975000 2234 954611000 317.50 325.50 314.00 322.50 6.50 2.06% 322.00 12 322.50 89 12.92
2023-07-14 3665 2940000 2255 964137000 329.50 331.00 323.00 326.00 3.50 1.09% 326.00 7 326.50 31 13.06
2023-07-18 3665 1659000 1291 525339500 320.50 320.50 313.00 315.00 2.50 -3.37% 314.50 95 315.00 1 12.62
2023-07-19 3665 2803000 2133 866236000 317.00 318.00 304.00 305.00 10.00 -3.17% 304.50 41 305.00 25 12.22
2023-07-20 3665 2155000 1671 659642500 305.00 310.00 303.00 307.50 2.50 0.82% 307.00 4 307.50 3 12.32
2023-07-21 3665 1517000 1149 460610000 306.00 307.00 300.00 305.00 2.50 -0.81% 305.00 308 305.50 29 12.22
2023-07-24 3665 1828000 1293 563144500 305.50 312.00 301.50 309.50 4.50 1.48% 309.50 113 310.00 7 12.40
2023-07-25 3665 1642000 1151 496527500 300.50 306.50 298.50 301.50 0.00 -2.58% 301.50 4 302.50 18 12.08
2023-07-27 3665 1299000 884 397389500 303.00 308.50 301.50 306.00 3.00 1.49% 306.00 97 306.50 3 12.26
2023-07-28 3665 2669000 2159 816073000 306.00 310.50 301.50 309.00 3.00 0.98% 309.00 8 309.50 20 12.38
2023-07-31 3665 2040000 1485 623830500 310.00 310.00 302.50 302.50 6.50 -2.1% 302.50 18 303.00 1 12.12
2023-08-01 3665 1419000 1180 436355500 305.00 311.50 304.00 304.00 1.50 0.5% 304.00 16 305.00 6 12.18
2023-08-02 3665 1233000 980 372571000 306.00 309.00 297.50 298.50 5.50 -1.81% 298.50 24 299.00 21 11.96
2023-08-04 3665 1840000 1404 542190000 300.50 301.00 290.00 292.00 6.50 -2.18% 292.00 5 292.50 10 11.70
2023-08-07 3665 513000 418 151292000 295.50 297.50 291.00 296.50 4.50 1.54% 296.00 3 296.50 14 11.88
2023-08-08 3665 482000 386 141580000 295.00 296.50 292.00 293.50 3.00 -1.01% 293.50 6 294.00 6 11.76
2023-08-09 3665 2855000 2189 816855000 292.00 293.50 282.50 284.00 9.50 -3.24% 283.50 19 284.00 19 11.38
2023-08-10 3665 3459000 2448 960993000 284.00 286.00 274.00 276.00 8.00 -2.82% 275.50 40 276.00 20 11.06
2023-08-11 3665 2553000 1886 697188500 281.00 281.00 270.00 271.00 5.00 -1.81% 270.50 26 271.00 16 10.86
2023-08-14 3665 2145000 1387 571658500 270.00 270.00 263.50 269.00 2.00 -0.74% 268.50 10 269.00 12 10.78
2023-08-15 3665 1470000 1076 393203500 267.00 270.00 266.00 267.00 2.00 -0.74% 266.50 37 267.00 1 10.70
2023-08-16 3665 499000 403 134411000 267.00 271.00 266.00 269.50 2.50 0.94% 269.00 11 269.50 1 10.80
2023-08-17 3665 1164000 827 311509500 267.00 271.50 263.50 269.00 0.50 -0.19% 269.00 3 270.00 20 10.78
2023-08-18 3665 1170000 887 311070000 268.00 271.00 263.00 264.00 5.00 -1.86% 264.00 17 264.50 15 10.58
2023-08-21 3665 1137000 877 298323000 266.00 266.00 260.50 262.50 1.50 -0.57% 262.00 12 262.50 1 10.52
2023-08-22 3665 1344000 1031 353851000 268.50 268.50 261.50 263.00 0.50 0.19% 263.00 23 263.50 15 10.54
2023-08-23 3665 1430000 1152 379080000 265.00 270.50 260.50 268.00 5.00 1.9% 267.50 8 268.00 11 10.74
2023-08-24 3665 1136000 831 306742000 268.00 272.50 266.50 271.00 3.00 1.12% 271.00 13 271.50 26 10.86
2023-08-25 3665 633000 494 169802500 266.50 271.00 266.50 267.00 4.00 -1.48% 267.00 32 267.50 3 10.70
2023-08-28 3665 6686000 3913 1622427000 253.00 254.00 240.50 240.50 26.50 -9.93% 0.00 0 240.50 232 9.64
2023-08-29 3665 3019000 2277 721621500 240.00 245.00 234.00 243.00 2.50 1.04% 243.00 136 243.50 13 9.74
2023-08-30 3665 1850000 1369 458944500 243.50 251.00 243.50 248.50 5.50 2.26% 248.50 37 249.00 27 12.65
2023-08-31 3665 920000 715 229352500 247.50 251.50 247.00 249.50 1.00 0.4% 249.50 4 250.00 1 12.70
2023-09-01 3665 1216000 971 308330000 251.00 256.50 250.00 254.00 4.50 1.8% 254.00 223 254.50 25 12.93
2023-09-04 3665 1011000 812 254230000 251.50 254.50 249.50 252.50 1.50 -0.59% 252.00 6 252.50 6 12.85
2023-09-05 3665 863000 651 220290000 252.50 259.00 251.00 256.00 3.50 1.39% 256.00 8 256.50 11 13.03
2023-09-06 3665 1064000 822 270114000 256.00 257.00 250.50 252.00 4.00 -1.56% 251.50 15 252.00 1 12.82
2023-09-07 3665 584000 465 147089500 250.00 254.50 250.00 252.00 0.00 0% 251.50 12 252.50 5 12.82
2023-09-08 3665 907000 649 227483500 250.00 252.50 249.00 251.50 0.50 -0.2% 251.00 12 251.50 6 12.80
2023-09-11 3665 881000 637 219291000 250.50 251.00 246.50 248.50 3.00 -1.19% 247.50 11 248.50 5 12.65
2023-09-12 3665 828000 662 209744000 252.00 254.50 251.00 254.50 6.00 2.41% 253.50 7 254.50 32 12.95
2023-09-13 3665 2639000 2184 690357500 254.50 266.50 254.50 258.50 4.00 1.57% 258.50 31 259.50 3 13.16
2023-09-14 3665 747000 596 194066500 259.50 262.00 258.00 258.50 0.00 0% 258.50 19 259.00 2 13.16
2023-09-15 3665 738000 563 191844500 260.50 263.00 258.00 260.00 1.50 0.58% 260.00 11 260.50 14 13.23
2023-09-18 3665 715000 523 184056000 257.50 259.50 255.50 259.50 0.50 -0.19% 257.00 7 259.50 8 13.21
2023-09-19 3665 438000 350 113361500 259.00 259.50 257.00 259.50 0.00 0% 259.00 14 259.50 3 13.21
2023-09-20 3665 3895000 2859 1052081000 260.50 275.00 258.50 274.00 14.50 5.59% 273.50 7 274.00 53 13.94
2023-09-21 3665 2275000 1716 611683500 271.00 274.00 265.50 268.00 6.00 -2.19% 267.50 5 268.00 2 13.64
2023-09-22 3665 1978000 1549 539837000 265.50 276.00 265.00 273.50 5.50 2.05% 273.50 21 274.00 12 13.92
2023-09-25 3665 809000 622 221284000 273.00 275.50 271.50 274.00 0.50 0.18% 273.00 12 274.00 11 13.94
2023-09-26 3665 897000 695 243387500 274.00 274.00 267.00 273.00 1.00 -0.36% 272.00 6 273.00 2 13.89
2023-09-27 3665 659000 576 177500000 272.50 272.50 267.50 269.50 3.50 -1.28% 269.00 3 269.50 1 13.72
2023-09-28 3665 590000 505 158914000 270.00 271.00 267.00 270.00 0.50 0.19% 270.00 2 270.50 15 13.74
2023-10-02 3665 1210000 910 324666500 268.50 269.50 266.50 268.00 2.00 -0.74% 268.00 251 268.50 1 13.64
2023-10-03 3665 531000 447 143186000 268.00 272.50 267.50 268.00 0.00 0% 268.00 11 268.50 1 13.64
2023-10-04 3665 587000 463 157193000 266.50 270.50 264.00 270.50 2.50 0.93% 270.00 2 270.50 15 13.77
2023-10-05 3665 651000 532 174703000 271.50 272.00 266.00 266.00 4.50 -1.66% 266.00 32 266.50 1 13.54
2023-10-06 3665 1361000 1121 353712500 266.00 266.00 257.00 260.00 6.00 -2.26% 259.50 3 260.00 44 13.23
2023-10-11 3665 980000 794 251538000 260.00 262.00 254.00 256.50 3.50 -1.35% 256.50 19 257.50 1 13.05
2023-10-12 3665 533000 476 136996000 258.50 260.50 254.50 260.00 3.50 1.36% 259.00 6 260.00 6 13.23
2023-10-13 3665 611000 538 156497000 256.50 258.50 255.00 255.50 4.50 -1.73% 255.50 5 256.00 1 13.00
2023-10-16 3665 435000 374 111936000 253.00 259.00 253.00 257.00 1.50 0.59% 257.00 9 257.50 3 13.08
2023-10-17 3665 1553000 1269 412783500 261.00 269.00 259.50 268.00 11.00 4.28% 267.50 7 268.00 13 13.64
2023-10-18 3665 1014000 759 269811500 270.00 270.00 263.50 264.50 3.50 -1.31% 264.50 4 265.00 2 13.46
2023-10-19 3665 1107000 837 296572000 264.00 272.50 263.50 265.00 0.50 0.19% 265.00 7 265.50 9 13.49
2023-10-20 3665 975000 835 252479000 260.00 261.00 256.00 258.50 6.50 -2.45% 258.00 44 258.50 2 13.16
2023-10-23 3665 445000 311 115883000 256.50 263.50 256.50 259.00 0.50 0.19% 259.00 27 260.00 1 13.18
2023-10-24 3665 545000 472 143722000 263.50 266.00 258.00 265.50 6.50 2.51% 265.00 2 265.50 3 13.51
2023-10-25 3665 376587 2228 99032640 266.00 266.50 261.50 261.50 4.00 -1.51% 261.00 18 261.50 1 13.31
2023-10-26 3665 481000 405 125753000 259.00 264.50 258.00 258.00 3.50 -1.34% 257.50 5 258.00 9 13.13
2023-10-27 3665 386000 318 100434000 261.00 264.00 257.50 257.50 0.50 -0.19% 257.00 12 257.50 3 13.10
2023-10-30 3665 237000 215 61234500 259.00 260.00 256.00 258.00 0.50 0.19% 258.00 3 259.00 4 13.13
2023-10-31 3665 1026000 825 259306000 259.00 259.00 250.50 251.50 6.50 -2.52% 251.50 9 252.00 4 12.80
2023-11-01 3665 391000 338 97888000 251.50 253.00 248.50 251.50 0.00 0% 251.00 2 251.50 6 12.80
2023-11-02 3665 296000 272 75196500 254.00 256.00 253.00 254.00 2.50 0.99% 253.50 5 254.00 1 12.93
2023-11-03 3665 474000 403 119842500 255.00 257.00 250.50 250.50 3.50 -1.38% 250.50 27 251.50 4 12.75
2023-11-06 3665 448000 383 114308000 252.50 257.00 252.00 256.00 5.50 2.2% 255.50 1 256.00 1 13.03
2023-11-07 3665 258000 225 66170500 257.00 258.50 254.50 257.00 1.00 0.39% 256.50 2 257.00 13 13.08
2023-11-08 3665 608000 505 159055000 258.50 263.50 258.00 263.50 6.50 2.53% 262.50 5 263.50 22 13.41
2023-11-09 3665 507000 480 132868500 263.50 263.50 259.50 261.00 2.50 -0.95% 261.00 3 261.50 1 13.28
2023-11-10 3665 462000 369 118959500 259.00 262.00 255.00 257.00 4.00 -1.53% 256.50 3 257.00 7 13.08
2023-11-13 3665 747000 557 190556500 256.00 258.00 253.00 254.00 3.00 -1.17% 254.00 24 254.50 7 12.93
2023-11-14 3665 265000 248 67395000 252.50 256.50 252.50 255.00 1.00 0.39% 254.50 4 255.00 2 15.24
2023-11-15 3665 585000 458 151621000 258.00 261.00 257.00 259.50 4.50 1.76% 259.00 21 259.50 2 15.51
2023-11-16 3665 399000 290 103794000 261.00 262.00 258.50 260.00 0.50 0.19% 260.00 7 261.00 15 15.54
2023-11-17 3665 381000 317 99547500 260.00 263.00 259.50 262.00 2.00 0.77% 261.00 4 262.00 40 15.66
2023-11-20 3665 381000 312 99373000 262.00 264.00 258.00 261.00 1.00 -0.38% 261.00 19 262.00 11 15.60
2023-11-21 3665 1555000 1082 410059500 263.50 267.50 259.00 266.50 5.50 2.11% 266.00 32 266.50 2 15.93
2023-11-22 3665 2557000 1926 685722000 267.50 270.00 266.00 270.00 3.50 1.31% 269.50 24 270.00 12 16.14
2023-11-23 3665 1763000 1436 476955000 270.00 273.00 269.00 270.50 0.50 0.19% 270.00 2 270.50 6 16.17
2023-11-24 3665 1239000 1047 330764500 270.50 271.50 264.50 266.50 4.00 -1.48% 266.00 14 267.00 54 15.93
2023-11-27 3665 513000 436 135544000 267.00 267.00 263.00 264.50 2.00 -0.75% 264.00 1 264.50 4 15.81
2023-11-28 3665 304000 268 80677000 265.50 266.00 264.50 266.00 1.50 0.57% 265.50 4 266.00 14 15.90
2023-11-29 3665 574000 470 153293500 267.00 269.00 265.50 266.50 0.50 0.19% 266.50 3 267.00 9 15.93
2023-11-30 3665 1201000 961 318186500 268.00 268.50 263.50 264.00 2.50 -0.94% 264.00 7 265.00 1 15.78
2023-12-01 3665 1889000 1383 511469000 266.00 274.00 264.50 272.00 8.00 3.03% 271.50 38 272.00 12 16.26
2023-12-04 3665 2253000 1723 622575000 276.00 279.00 274.50 276.00 4.00 1.47% 275.50 24 276.00 20 16.50
2023-12-05 3665 835000 662 227031500 275.00 275.00 270.50 271.00 5.00 -1.81% 270.50 50 271.00 2 16.20
2023-12-06 3665 696000 562 188224000 271.00 272.00 268.00 270.50 0.50 -0.18% 270.50 4 271.00 7 16.17
2023-12-07 3665 418000 363 113445500 271.00 274.50 269.00 269.00 1.50 -0.55% 269.00 13 269.50 5 16.08
2023-12-08 3665 606000 523 162573000 271.00 272.00 266.50 266.50 2.50 -0.93% 266.50 10 267.00 10 15.93
2023-12-11 3665 615000 494 166902000 269.00 273.00 268.50 271.50 5.00 1.88% 271.50 1 272.00 8 16.23
2023-12-12 3665 379000 312 102337000 272.00 272.50 268.00 269.00 2.50 -0.92% 268.50 3 269.00 7 16.08
2023-12-13 3665 794000 688 210871000 269.00 270.50 264.00 264.50 4.50 -1.67% 264.50 11 265.00 9 15.81
2023-12-14 3665 768000 626 204864500 267.00 269.50 265.00 267.50 3.00 1.13% 267.50 10 268.00 18 15.99
2023-12-15 3665 1532000 1212 417466000 269.50 275.00 269.00 272.00 4.50 1.68% 271.50 27 272.00 1 16.26
2023-12-18 3665 656000 523 175985000 271.50 271.50 266.50 266.50 5.50 -2.02% 266.50 28 268.00 6 15.93
2023-12-19 3665 498000 397 131842500 268.50 268.50 264.00 264.00 2.50 -0.94% 264.00 52 264.50 9 15.78
2023-12-20 3665 432000 348 114524500 266.00 267.00 264.50 264.50 0.50 0.19% 264.50 21 265.00 1 15.81
2023-12-21 3665 880000 677 230019000 263.00 263.50 260.00 260.00 4.50 -1.7% 260.00 102 260.50 3 15.54
2023-12-22 3665 656000 573 170171000 262.00 262.00 258.00 258.00 2.00 -0.77% 258.00 73 258.50 5 15.42
2023-12-25 3665 318000 272 82668500 260.50 262.50 258.50 260.00 2.00 0.78% 259.50 6 260.00 40 15.54
2023-12-26 3665 320000 277 83650500 261.00 262.50 260.00 262.50 2.50 0.96% 262.00 9 262.50 28 15.69
2023-12-27 3665 462000 396 122028500 263.00 265.50 263.00 265.00 2.50 0.95% 264.50 6 265.00 11 15.84
2023-12-28 3665 273000 231 72232500 265.00 266.00 263.50 265.50 0.50 0.19% 265.00 4 265.50 12 15.87
2023-12-29 3665 387000 322 103359500 266.50 268.50 266.50 267.00 1.50 0.56% 266.50 11 267.00 11 15.96