F-TPK(3673)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　　29.50
0
0%		29.80
0.3
1.02%		29.80
0
0%		29.90
0.1
0.34%		 　30.05
0.15
0.5%		30.10
0.05
0.17%		30.05
-0.05
-0.17%		29.95
-0.1
-0.33%		29.60
-0.35
-1.17%		 　29.55
-0.05
-0.17%		29.45
-0.1
-0.34%		 　　　　　　　　　　　30.05
0.6
2.04%		30.60
0.55
1.83%		29.88
2 月30.60
0
0%		31.05
0.45
1.47%		31.35
0.3
0.97%		 　31.25
-0.1
-0.32%		31.10
-0.15
-0.48%		31.25
0.15
0.48%		30.80
-0.45
-1.44%		30.70
-0.1
-0.32%		 　30.50
-0.2
-0.65%		30.85
0.35
1.15%		30.85
0
0%		31.20
0.35
1.13%		31.20
0
0%		 　31.95
0.75
2.4%		31.75
-0.2
-0.63%		33.95
2.2
6.93%		35.05
1.1
3.24%		34.20
-0.85
-2.43%		 32.16
3 月　33.90
-0.3
-0.88%		34.10
0.2
0.59%		 　36.50
2.4
7.04%		36.75
0.25
0.68%		36.10
-0.65
-1.77%		35.50
-0.6
-1.66%		34.50
-1
-2.82%		 　35.60
1.1
3.19%		35.00
-0.6
-1.69%		34.40
-0.6
-1.71%		34.10
-0.3
-0.87%		34.35
0.25
0.73%		 　34.75
0.4
1.16%		34.75
0
0%		35.30
0.55
1.58%		35.15
-0.15
-0.42%		35.30
0.15
0.43%		 　35.00
-0.3
-0.85%		34.30
-0.7
-2%		34.65
0.35
1.02%		34.30
-0.35
-1.01%		34.25
-0.05
-0.15%		35.02
4 月 　　　　34.05
-0.2
-0.58%		33.95
-0.1
-0.29%		 　34.60
0.65
1.91%		36.40
1.8
5.2%		36.80
0.4
1.1%		36.25
-0.55
-1.49%		37.90
1.65
4.55%		 　37.75
-0.15
-0.4%		41.50
3.75
9.93%		41.25
-0.25
-0.6%		38.50
-2.75
-6.67%		37.50
-1
-2.6%		 　37.70
0.2
0.53%		36.90
-0.8
-2.12%		37.20
0.3
0.81%		37.45
0.25
0.67%		37.35
-0.1
-0.27%		 37.07
5 月　37.50
0.15
0.4%		37.05
-0.45
-1.2%		38.95
1.9
5.13%		38.30
-0.65
-1.67%		 　38.75
0.45
1.17%		39.55
0.8
2.06%		38.45
-1.1
-2.78%		37.60
-0.85
-2.21%		38.10
0.5
1.33%		 　38.30
0.2
0.52%		38.95
0.65
1.7%		40.60
1.65
4.24%		40.50
-0.1
-0.25%		40.30
-0.2
-0.49%		 　41.60
1.3
3.23%		41.60
0
0%		41.55
-0.05
-0.12%		41.60
0.05
0.12%		41.00
-0.6
-1.44%		 　41.75
0.75
1.83%		42.00
0.25
0.6%		42.40
0.4
0.95%		39.88
6 月43.25
0.85
2%		42.35
-0.9
-2.08%		 　42.90
0.55
1.3%		43.95
1.05
2.45%		43.20
-0.75
-1.71%		43.80
0.6
1.39%		42.75
-1.05
-2.4%		 　42.80
0.05
0.12%		42.70
-0.1
-0.23%		42.40
-0.3
-0.7%		42.65
0.25
0.59%		41.85
-0.8
-1.88%		 　42.50
0.65
1.55%		42.70
0.2
0.47%		45.05
2.35
5.5%		 　　　43.95
-1.1
-2.44%		43.05
-0.9
-2.05%		43.25
0.2
0.46%		43.90
0.65
1.5%		44.30
0.4
0.91%		 43.23
7 月　　45.35
1.05
2.37%		45.55
0.2
0.44%		45.55
0
0%		45.30
-0.25
-0.55%		43.10
-2.2
-4.86%		 　42.45
-0.65
-1.51%		42.10
-0.35
-0.82%		42.05
-0.05
-0.12%		41.50
-0.55
-1.31%		41.25
-0.25
-0.6%		 　　40.15
-1.1
-2.67%		40.00
-0.15
-0.37%		40.80
0.8
2%		40.10
-0.7
-1.72%		 　39.40
-0.7
-1.75%		39.60
0.2
0.51%		 40.45
0.85
2.15%		39.90
-0.55
-1.36%		 39.15
-0.75
-1.88%		41.38
8 月39.15
0
0%		38.35
-0.8
-2.04%		 38.90
0.55
1.43%		 　38.85
-0.05
-0.13%		38.10
-0.75
-1.93%		38.50
0.4
1.05%		35.40
-3.1
-8.05%		35.30
-0.1
-0.28%		 　34.45
-0.85
-2.41%		34.85
0.4
1.16%		34.50
-0.35
-1%		34.85
0.35
1.01%		34.35
-0.5
-1.43%		 　34.85
0.5
1.46%		34.15
-0.7
-2.01%		34.30
0.15
0.44%		34.30
0
0%		34.35
0.05
0.15%		 　34.10
-0.25
-0.73%		34.25
0.15
0.44%		34.70
0.45
1.31%		34.65
-0.05
-0.14%		35.79
9 月35.20
0.55
1.59%		 　35.50
0.3
0.85%		35.55
0.05
0.14%		35.15
-0.4
-1.13%		35.10
-0.05
-0.14%		35.05
-0.05
-0.14%		 　34.55
-0.5
-1.43%		34.50
-0.05
-0.14%		34.80
0.3
0.87%		35.30
0.5
1.44%		34.55
-0.75
-2.12%		 　34.60
0.05
0.14%		34.35
-0.25
-0.72%		34.10
-0.25
-0.73%		33.40
-0.7
-2.05%		33.70
0.3
0.9%		 　34.20
0.5
1.48%		33.75
-0.45
-1.32%		33.55
-0.2
-0.59%		33.65
0.1
0.3%		 34.52
10 月　34.20
0.55
1.63%		34.35
0.15
0.44%		34.00
-0.35
-1.02%		34.40
0.4
1.18%		34.05
-0.35
-1.02%		 　　　34.05
0
0%		34.50
0.45
1.32%		34.90
0.4
1.16%		 　34.40
-0.5
-1.43%		33.75
-0.65
-1.89%		33.15
-0.6
-1.78%		32.70
-0.45
-1.36%		32.35
-0.35
-1.07%		 　32.00
-0.35
-1.08%		32.40
0.4
1.25%		32.70
0.3
0.93%		32.00
-0.7
-2.14%		31.95
-0.05
-0.16%		 　32.35
0.4
1.25%		32.05
-0.3
-0.93%		33.29
11 月31.85
-0.2
-0.62%		32.50
0.65
2.04%		32.75
0.25
0.77%		 　33.35
0.6
1.83%		33.25
-0.1
-0.3%		33.50
0.25
0.75%		32.85
-0.65
-1.94%		33.10
0.25
0.76%		 　33.10
0
0%		33.20
0.1
0.3%		33.95
0.75
2.26%		34.85
0.9
2.65%		35.20
0.35
1%		 　35.35
0.15
0.43%		34.90
-0.45
-1.27%		35.05
0.15
0.43%		35.40
0.35
1%		36.05
0.65
1.84%		 　35.05
-1
-2.77%		35.60
0.55
1.57%		35.50
-0.1
-0.28%		35.60
0.1
0.28%		 34.23
12 月35.50
-0.1
-0.28%		 　35.85
0.35
0.99%		36.00
0.15
0.42%		35.50
-0.5
-1.39%		35.25
-0.25
-0.7%		34.75
-0.5
-1.42%		 　34.80
0.05
0.14%		35.15
0.35
1.01%		34.70
-0.45
-1.28%		35.05
0.35
1.01%		35.30
0.25
0.71%		 　35.05
-0.25
-0.71%		34.40
-0.65
-1.85%		34.55
0.15
0.44%		34.45
-0.1
-0.29%		34.30
-0.15
-0.44%		 　34.85
0.55
1.6%		35.65
0.8
2.3%		35.85
0.2
0.56%		36.50
0.65
1.81%		36.20
-0.3
-0.82%		　　35.21

說明:最高漲幅:9.93%最低跌幅:-8.05% 最高價:45.55最低價:29.45平均價:36.11,灰色底表示週末,漲147天(78.8)元,跌139天(-65.9)元,平盤14天
10%=1,7%=3,6%=1,5%=3,4%=1,3%=6,2%=37,1%=64,0%=45,-0%=1,-1%=1,-2%=1,-3%=7,-4%=35,-5%=36,-6%=58,

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 3673 410000 186 12039600 29.30 29.50 29.15 29.50 0.05 0% 29.45 6 29.50 1 18.67
2023-01-04 3673 438000 235 12990850 29.60 29.85 29.50 29.80 0.30 1.02% 29.75 13 29.80 18 18.86
2023-01-05 3673 360000 256 10747250 30.15 30.15 29.65 29.80 0.00 0% 29.75 14 29.80 1 18.86
2023-01-06 3673 234000 158 6991400 29.75 29.95 29.75 29.90 0.10 0.34% 29.90 23 29.95 28 18.92
2023-01-09 3673 487000 292 14633250 30.20 30.25 29.95 30.05 0.15 0.5% 30.00 9 30.05 19 19.02
2023-01-10 3673 471000 239 14162800 30.05 30.20 29.95 30.10 0.05 0.17% 30.05 29 30.10 9 19.05
2023-01-11 3673 450000 228 13538050 30.20 30.25 30.00 30.05 0.05 -0.17% 30.00 27 30.10 10 19.02
2023-01-12 3673 298000 214 8939650 30.05 30.20 29.95 29.95 0.10 -0.33% 29.95 6 30.00 12 18.96
2023-01-13 3673 430000 246 12813600 30.05 30.05 29.60 29.60 0.35 -1.17% 29.60 25 29.65 4 18.73
2023-01-16 3673 268000 171 7928500 29.55 29.70 29.50 29.55 0.05 -0.17% 29.50 71 29.60 26 18.70
2023-01-17 3673 375000 199 11065500 29.55 29.60 29.45 29.45 0.10 -0.34% 29.45 12 29.50 10 18.64
2023-01-30 3673 910000 490 27328450 29.65 30.20 29.65 30.05 0.60 2.04% 30.05 4 30.10 2 19.02
2023-01-31 3673 702000 450 21381150 30.05 30.60 30.05 30.60 0.55 1.83% 30.60 5 30.65 11 19.37
2023-02-01 3673 572000 327 17469150 30.90 30.90 30.30 30.60 0.00 0% 30.60 9 30.65 8 19.37
2023-02-02 3673 943000 526 29156550 30.45 31.15 30.45 31.05 0.45 1.47% 31.05 1 31.10 12 19.65
2023-02-03 3673 1162000 665 36326300 31.05 31.55 30.90 31.35 0.30 0.97% 31.30 11 31.35 6 19.84
2023-02-06 3673 1134000 524 35554700 31.45 31.70 31.10 31.25 0.10 -0.32% 31.20 63 31.25 3 19.78
2023-02-07 3673 530000 374 16507000 31.10 31.45 31.00 31.10 0.15 -0.48% 31.10 14 31.15 7 19.68
2023-02-08 3673 843000 435 26429150 31.30 31.55 31.15 31.25 0.15 0.48% 31.25 2 31.30 8 19.78
2023-02-09 3673 705000 462 21769950 31.10 31.15 30.75 30.80 0.45 -1.44% 30.80 14 30.85 6 19.49
2023-02-10 3673 554000 368 17043100 30.85 31.00 30.60 30.70 0.10 -0.32% 30.70 3 30.75 13 19.43
2023-02-13 3673 440000 245 13423900 30.70 30.80 30.40 30.50 0.20 -0.65% 30.50 39 30.55 9 19.30
2023-02-14 3673 516000 196 15866250 30.65 30.95 30.60 30.85 0.35 1.15% 30.80 14 30.85 9 19.53
2023-02-15 3673 349000 246 10743550 30.70 30.95 30.65 30.85 0.00 0% 30.80 10 30.90 15 19.53
2023-02-16 3673 436000 298 13580650 30.90 31.25 30.90 31.20 0.35 1.13% 31.15 13 31.20 5 19.75
2023-02-17 3673 324000 179 10096650 31.05 31.25 31.05 31.20 0.00 0% 31.20 5 31.25 14 19.75
2023-02-20 3673 1247000 693 39644750 31.20 32.05 31.20 31.95 0.75 2.4% 31.95 31 32.00 17 20.22
2023-02-21 3673 654000 376 20832450 32.00 32.10 31.65 31.75 0.20 -0.63% 31.75 19 31.80 12 20.09
2023-02-22 3673 7496000 3849 249961650 31.55 34.45 31.35 33.95 2.20 6.93% 33.95 18 34.00 80 21.49
2023-02-23 3673 11262000 5868 393194900 34.35 35.35 34.35 35.05 1.10 3.24% 35.00 159 35.05 21 22.18
2023-02-24 3673 5581000 3019 190504700 34.50 34.50 33.60 34.20 0.85 -2.43% 34.20 45 34.25 29 21.65
2023-03-02 3673 2848000 1478 96940800 34.05 34.30 33.90 33.90 0.15 -0.88% 33.90 65 34.00 11 21.46
2023-03-03 3673 1699000 940 58052050 34.25 34.40 34.00 34.10 0.20 0.59% 34.05 44 34.10 1 21.58
2023-03-06 3673 7175000 4136 258993150 34.45 37.10 34.20 36.50 2.40 7.04% 36.45 51 36.50 65 23.10
2023-03-07 3673 4688000 2641 172354550 36.95 37.30 36.50 36.75 0.25 0.68% 36.70 8 36.75 18 23.26
2023-03-08 3673 3611000 2049 130166500 36.45 36.45 35.80 36.10 0.65 -1.77% 36.10 22 36.15 14 22.85
2023-03-09 3673 3333000 1728 118977350 36.15 36.30 35.50 35.50 0.60 -1.66% 35.50 5 35.55 13 22.47
2023-03-10 3673 3624000 1820 125792600 35.00 35.15 34.25 34.50 1.00 -2.82% 34.50 33 34.55 10 21.84
2023-03-13 3673 3883000 2083 136960300 34.20 35.90 34.15 35.60 1.10 3.19% 35.50 2 35.60 51 22.53
2023-03-14 3673 3096000 1706 109269550 35.25 36.00 34.85 35.00 0.60 -1.69% 34.95 5 35.00 14 22.15
2023-03-15 3673 1877000 1194 65213550 35.60 35.60 34.35 34.40 0.60 -1.71% 34.40 6 34.45 8 21.77
2023-03-16 3673 3087000 1936 106893050 34.35 35.35 34.05 34.10 0.30 -0.87% 34.10 45 34.20 24 21.58
2023-03-17 3673 1889000 1046 65206500 34.50 34.80 34.35 34.35 0.25 0.73% 34.35 13 34.55 2 21.74
2023-03-20 3673 954000 632 33098800 34.45 35.00 34.35 34.75 0.40 1.16% 34.75 29 34.80 9 21.99
2023-03-21 3673 1317000 693 45916400 34.95 35.15 34.50 34.75 0.00 0% 34.75 19 34.80 12 21.99
2023-03-22 3673 3064000 1666 108856450 35.10 35.85 35.00 35.30 0.55 1.58% 35.30 7 35.35 38 22.34
2023-03-23 3673 1226000 708 43279000 35.30 35.50 35.10 35.15 0.15 -0.42% 35.15 34 35.20 4 22.25
2023-03-24 3673 1792000 966 63540950 35.15 35.80 35.00 35.30 0.15 0.43% 35.25 26 35.30 12 22.34
2023-03-27 3673 1059000 618 37223400 35.20 35.55 35.00 35.00 0.30 -0.85% 35.00 82 35.05 2 22.15
2023-03-28 3673 2255000 1154 77421850 35.15 35.15 34.05 34.30 0.70 -2% 34.25 1 34.30 32 21.71
2023-03-29 3673 1078000 669 37148450 34.10 34.75 34.10 34.65 0.35 1.02% 34.65 20 34.70 5 21.93
2023-03-30 3673 852000 476 29405950 34.90 34.90 34.30 34.30 0.35 -1.01% 34.30 69 34.50 12 21.71
2023-03-31 3673 770000 456 26382200 34.30 34.60 34.10 34.25 0.05 -0.15% 34.20 108 34.30 20 25.56
2023-04-06 3673 902000 578 30669950 34.50 34.50 33.70 34.05 0.20 -0.58% 34.05 11 34.10 2 25.41
2023-04-07 3673 803000 469 27269100 34.05 34.40 33.85 33.95 0.10 -0.29% 33.95 6 34.00 4 25.34
2023-04-10 3673 1748000 1014 60051900 33.95 34.80 33.70 34.60 0.65 1.91% 34.55 11 34.60 5 25.82
2023-04-11 3673 7846000 4236 283970850 34.60 36.95 34.60 36.40 1.80 5.2% 36.40 70 36.45 25 27.16
2023-04-12 3673 6654000 3350 245066100 36.80 37.25 36.30 36.80 0.40 1.1% 36.70 29 36.80 19 27.46
2023-04-13 3673 2702000 1294 98799550 36.90 37.10 36.25 36.25 0.55 -1.49% 36.25 5 36.30 54 27.05
2023-04-14 3673 10976000 5566 415809200 36.90 38.50 36.60 37.90 1.65 4.55% 37.85 8 37.90 14 28.28
2023-04-17 3673 6345000 3254 240807350 38.40 38.75 37.45 37.75 0.15 -0.4% 37.70 23 37.75 4 28.17
2023-04-18 3673 5470000 1595 227005000 41.50 41.50 41.50 41.50 3.75 9.93% 41.50 11462 0.00 0 30.97
2023-04-19 3673 34598000 16211 1460644300 42.95 43.40 40.95 41.25 0.25 -0.6% 41.20 125 41.25 2 30.78
2023-04-20 3673 15012000 7902 590261050 40.90 41.00 38.50 38.50 2.75 -6.67% 38.50 185 38.55 10 28.73
2023-04-21 3673 7386000 3678 281069450 38.90 38.95 37.50 37.50 1.00 -2.6% 37.50 223 37.55 5 27.99
2023-04-24 3673 3434000 1773 129975750 37.85 38.40 37.50 37.70 0.20 0.53% 37.65 42 37.70 8 28.13
2023-04-25 3673 3375000 1812 125465050 37.65 37.85 36.80 36.90 0.80 -2.12% 36.85 68 36.90 6 27.54
2023-04-26 3673 1889000 1130 70139550 36.85 37.40 36.80 37.20 0.30 0.81% 37.20 19 37.25 26 27.76
2023-04-27 3673 1896000 1042 70703600 37.30 37.65 36.75 37.45 0.25 0.67% 37.45 16 37.50 10 27.95
2023-04-28 3673 2396000 1341 89859850 37.95 38.15 37.20 37.35 0.10 -0.27% 37.35 5 37.40 31 27.87
2023-05-02 3673 1263000 749 47383150 37.50 37.80 37.20 37.50 0.15 0.4% 37.45 50 37.50 4 27.99
2023-05-03 3673 1090000 630 40495100 37.25 37.40 37.05 37.05 0.45 -1.2% 37.05 34 37.10 2 27.65
2023-05-04 3673 10971000 5554 424287000 37.25 39.35 37.25 38.95 1.90 5.13% 38.95 26 39.00 57 29.07
2023-05-05 3673 4912000 2892 188226550 38.55 38.85 37.90 38.30 0.65 -1.67% 38.30 42 38.35 84 28.58
2023-05-08 3673 3443000 1853 133852600 38.65 39.10 38.55 38.75 0.45 1.17% 38.75 53 38.85 61 28.92
2023-05-09 3673 6680000 3214 261777450 38.80 39.80 38.15 39.55 0.80 2.06% 39.55 57 39.60 63 29.51
2023-05-10 3673 5064000 2815 195743300 39.35 39.35 38.35 38.45 1.10 -2.78% 38.40 149 38.45 11 28.69
2023-05-11 3673 4425000 2396 168194250 38.60 39.05 37.60 37.60 0.85 -2.21% 37.60 22 37.65 71 28.06
2023-05-12 3673 1721000 947 65397000 37.95 38.20 37.65 38.10 0.50 1.33% 38.10 22 38.15 20 28.43
2023-05-15 3673 1719000 935 65663800 38.30 38.50 37.80 38.30 0.20 0.52% 38.25 3 38.30 11 28.58
2023-05-16 3673 4030000 2342 157263050 38.65 39.35 38.50 38.95 0.65 1.7% 38.95 35 39.00 77 38.56
2023-05-17 3673 13675111 7907 552886074 38.85 41.20 38.85 40.60 1.65 4.24% 40.55 46 40.60 86 40.20
2023-05-18 3673 8796000 4859 358323200 41.00 41.40 40.20 40.50 0.10 -0.25% 40.45 64 40.50 84 40.10
2023-05-19 3673 4725000 2675 189825300 40.70 40.85 39.65 40.30 0.20 -0.49% 40.30 14 40.35 79 39.90
2023-05-22 3673 6860000 3948 284545050 40.70 41.95 40.65 41.60 1.30 3.23% 41.60 87 41.65 109 41.19
2023-05-23 3673 4418000 2514 184347700 41.55 42.25 41.10 41.60 0.00 0% 41.55 112 41.60 49 41.19
2023-05-24 3673 2393000 1462 99282350 41.60 41.75 41.10 41.55 0.05 -0.12% 41.50 95 41.55 44 41.14
2023-05-25 3673 3498000 2002 145996650 41.65 42.10 41.30 41.60 0.05 0.12% 41.60 74 41.65 72 41.19
2023-05-26 3673 4514000 2612 186069500 42.00 42.30 40.75 41.00 0.60 -1.44% 41.00 77 41.05 61 40.59
2023-05-29 3673 3398000 1807 142145850 41.45 42.15 41.40 41.75 0.75 1.83% 41.75 49 41.80 67 41.34
2023-05-30 3673 4335000 2296 182445300 42.10 42.50 41.65 42.00 0.25 0.6% 42.00 28 42.05 75 41.58
2023-05-31 3673 4487000 2250 190391650 42.35 42.85 42.00 42.40 0.40 0.95% 42.40 2 42.45 27 41.98
2023-06-01 3673 13908000 7550 605676850 42.80 44.65 42.75 43.25 0.85 2% 43.20 55 43.25 7 42.82
2023-06-02 3673 6316000 3591 269496200 43.50 43.55 42.30 42.35 0.90 -2.08% 42.30 161 42.35 69 41.93
2023-06-05 3673 4425000 2367 190266150 42.80 43.40 42.35 42.90 0.55 1.3% 42.90 45 42.95 71 42.48
2023-06-06 3673 8178000 4046 357336000 43.00 44.15 42.65 43.95 1.05 2.45% 43.90 35 43.95 30 43.51
2023-06-07 3673 10865000 5754 473337950 44.45 44.70 43.00 43.20 0.75 -1.71% 43.20 62 43.25 21 42.77
2023-06-08 3673 11520000 6039 509207400 44.00 45.00 43.50 43.80 0.60 1.39% 43.80 67 43.85 20 43.37
2023-06-09 3673 8062000 4555 347192950 43.95 44.15 42.50 42.75 1.05 -2.4% 42.75 105 42.80 54 42.33
2023-06-12 3673 3623000 1989 155226250 43.00 43.30 42.25 42.80 0.05 0.12% 42.75 24 42.80 10 42.38
2023-06-13 3673 3391000 1894 144803050 43.15 43.15 42.25 42.70 0.10 -0.23% 42.65 59 42.70 20 42.28
2023-06-14 3673 2458000 1396 105244600 42.70 43.30 42.40 42.40 0.30 -0.7% 42.40 64 42.50 21 41.98
2023-06-15 3673 3251000 1659 138457350 43.05 43.05 42.25 42.65 0.25 0.59% 42.65 3 42.70 4 42.23
2023-06-16 3673 5336000 2618 224397100 42.70 43.10 41.40 41.85 0.80 -1.88% 41.70 1 41.85 50 41.44
2023-06-19 3673 4593000 2532 191423900 41.60 42.50 40.65 42.50 0.65 1.55% 42.45 9 42.50 74 42.08
2023-06-20 3673 5897000 3090 252108650 42.60 43.35 42.20 42.70 0.20 0.47% 42.70 19 42.75 1 42.28
2023-06-21 3673 20144000 10501 904574550 42.90 45.80 42.90 45.05 2.35 5.5% 45.00 50 45.05 114 44.60
2023-06-26 3673 10131000 5704 451934200 45.15 45.50 43.70 43.95 1.10 -2.44% 43.95 32 44.00 52 43.51
2023-06-27 3673 4546000 2814 196419350 43.90 43.90 42.75 43.05 0.90 -2.05% 43.05 76 43.10 22 42.62
2023-06-28 3673 2588000 1465 112114350 43.35 43.75 42.95 43.25 0.20 0.46% 43.20 23 43.25 34 42.82
2023-06-29 3673 3065000 1759 134153850 43.50 44.20 43.20 43.90 0.65 1.5% 43.85 30 43.90 67 43.47
2023-06-30 3673 3294000 1738 145570150 44.05 44.60 43.35 44.30 0.40 0.91% 44.30 52 44.35 5 43.86
2023-07-03 3673 6114000 3199 277219050 44.80 46.00 44.60 45.35 1.05 2.37% 45.30 28 45.35 25 44.90
2023-07-04 3673 5442000 2700 248666300 45.60 46.00 45.20 45.55 0.20 0.44% 45.50 61 45.55 42 45.10
2023-07-05 3673 4651000 2276 213408850 45.55 46.40 45.45 45.55 0.00 0% 45.50 19 45.55 7 45.10
2023-07-06 3673 3402000 1966 154622250 45.50 46.10 45.05 45.30 0.25 -0.55% 45.25 10 45.30 48 44.85
2023-07-07 3673 7370000 3786 320436600 44.50 44.50 42.75 43.10 2.20 -4.86% 43.05 52 43.10 24 42.67
2023-07-10 3673 2586000 1506 110756000 43.10 43.30 42.40 42.45 0.65 -1.51% 42.45 40 42.50 10 42.03
2023-07-11 3673 2545000 1448 107797800 42.95 42.95 42.10 42.10 0.35 -0.82% 42.05 49 42.10 52 41.68
2023-07-12 3673 2833000 1578 119334300 42.40 42.75 41.70 42.05 0.05 -0.12% 42.00 47 42.05 6 41.63
2023-07-13 3673 3631000 1913 152521400 42.45 42.70 41.45 41.50 0.55 -1.31% 41.50 56 41.55 4 41.09
2023-07-14 3673 2906000 1466 120577200 41.60 42.10 41.05 41.25 0.25 -0.6% 41.20 80 41.25 37 40.84
2023-07-18 3673 4813000 2545 195917600 41.95 42.00 40.05 40.15 1.65 -2.67% 40.15 5 40.20 7 39.75
2023-07-19 3673 3318000 1840 133359150 40.20 40.85 39.70 40.00 0.15 -0.37% 40.00 56 40.05 5 39.60
2023-07-20 3673 2597000 1557 106513200 39.85 41.80 39.85 40.80 0.80 2% 40.80 47 40.85 50 40.40
2023-07-21 3673 2066000 1172 83248150 40.55 40.70 40.00 40.10 0.70 -1.72% 40.10 47 40.15 38 39.70
2023-07-24 3673 2849000 1519 112006700 40.00 40.00 38.80 39.40 0.70 -1.75% 39.35 87 39.40 25 39.01
2023-07-25 3673 1879000 970 74440550 39.20 39.90 39.15 39.60 0.00 0.51% 39.60 4 39.65 34 39.21
2023-07-27 3673 1664000 788 67110700 39.80 40.55 39.80 40.45 0.70 2.15% 40.40 24 40.45 6 40.05
2023-07-28 3673 1261000 814 50430900 40.25 40.25 39.80 39.90 0.55 -1.36% 39.90 38 40.00 4 39.50
2023-07-31 3673 2313000 1136 91396250 40.05 40.20 39.00 39.15 0.75 -1.88% 39.15 37 39.20 9 38.76
2023-08-01 3673 1195000 702 46760250 39.20 39.75 38.90 39.15 0.00 0% 39.10 2 39.15 4 38.76
2023-08-02 3673 2468000 1419 95228350 39.00 39.30 38.20 38.35 0.80 -2.04% 38.35 35 38.40 1 37.97
2023-08-04 3673 991000 642 38331550 38.20 39.05 38.20 38.90 0.55 1.43% 38.85 23 38.90 6 38.51
2023-08-07 3673 1145000 522 44235000 38.90 38.90 38.40 38.85 0.05 -0.13% 38.85 4 38.90 24 38.47
2023-08-08 3673 1420000 846 54496000 38.65 38.95 38.10 38.10 0.75 -1.93% 38.10 62 38.15 4 37.72
2023-08-09 3673 1047000 555 40114050 38.10 38.55 38.00 38.50 0.40 1.05% 38.40 3 38.50 13 38.12
2023-08-10 3673 6958000 3704 250025450 38.75 38.75 35.00 35.40 3.10 -8.05% 35.40 13 35.45 3 35.05
2023-08-11 3673 3138000 1705 110326100 35.70 35.70 34.75 35.30 0.10 -0.28% 35.25 34 35.30 7 34.95
2023-08-14 3673 3126000 1623 107425100 35.25 35.25 34.00 34.45 0.85 -2.41% 34.40 77 34.45 3 34.11
2023-08-15 3673 1365000 688 47447250 34.55 35.00 34.50 34.85 0.40 1.16% 34.85 13 34.90 3 34.50
2023-08-16 3673 1946000 989 66909200 34.55 34.65 34.10 34.50 0.35 -1% 34.50 15 34.55 3 34.16
2023-08-17 3673 1194000 683 41375250 34.20 35.15 34.05 34.85 0.35 1.01% 34.85 19 34.90 1 34.50
2023-08-18 3673 1608000 963 55919150 34.80 35.40 34.30 34.35 0.50 -1.43% 34.35 23 34.50 1 34.01
2023-08-21 3673 1308000 930 45804500 35.00 35.55 34.70 34.85 0.50 1.46% 34.85 25 34.90 3 34.50
2023-08-22 3673 1455000 923 49991850 34.85 35.00 34.15 34.15 0.70 -2.01% 34.15 57 34.20 3 33.81
2023-08-23 3673 1062000 735 36556150 34.20 34.80 34.20 34.30 0.15 0.44% 34.30 22 34.35 6 33.96
2023-08-24 3673 1076000 660 37100700 34.55 34.85 34.25 34.30 0.00 0% 34.30 11 34.35 2 33.96
2023-08-25 3673 948000 647 32691800 34.10 34.70 34.10 34.35 0.05 0.15% 34.35 16 34.40 1 34.01
2023-08-28 3673 874000 506 29869700 34.30 34.45 34.00 34.10 0.25 -0.73% 34.10 21 34.15 2 33.76
2023-08-29 3673 862000 539 29493300 34.20 34.45 34.05 34.25 0.15 0.44% 34.25 1 34.30 9 33.91
2023-08-30 3673 988000 599 34220350 34.50 34.80 34.40 34.70 0.45 1.31% 34.70 9 34.75 1 34.36
2023-08-31 3673 834000 544 28939150 35.10 35.15 34.50 34.65 0.05 -0.14% 34.65 18 34.70 13 37.26
2023-09-01 3673 1595000 944 56045550 34.80 35.35 34.80 35.20 0.55 1.59% 35.20 12 35.25 8 37.85
2023-09-04 3673 1423000 852 50436950 35.40 35.70 35.10 35.50 0.30 0.85% 35.45 20 35.50 10 38.17
2023-09-05 3673 892000 519 31777650 35.55 35.90 35.40 35.55 0.05 0.14% 35.55 1 35.60 14 38.23
2023-09-06 3673 947000 590 33416200 35.50 35.60 35.10 35.15 0.40 -1.13% 35.15 10 35.20 1 37.80
2023-09-07 3673 739000 461 25992250 35.15 35.55 34.95 35.10 0.05 -0.14% 35.10 7 35.15 9 37.74
2023-09-08 3673 879000 460 30762950 34.90 35.20 34.80 35.05 0.05 -0.14% 35.00 3 35.05 1 37.69
2023-09-11 3673 869000 530 30253100 35.05 35.35 34.50 34.55 0.50 -1.43% 34.55 8 34.60 7 37.15
2023-09-12 3673 816000 484 28169350 34.65 34.80 34.20 34.50 0.05 -0.14% 34.50 41 34.65 4 37.10
2023-09-13 3673 514000 299 17876700 34.95 35.00 34.55 34.80 0.30 0.87% 34.80 4 34.85 6 37.42
2023-09-14 3673 1193000 600 41887900 35.00 35.40 34.75 35.30 0.50 1.44% 35.25 12 35.30 23 37.96
2023-09-15 3673 1891000 900 65716900 35.20 35.20 34.50 34.55 0.75 -2.12% 34.55 5 34.60 12 37.15
2023-09-18 3673 938000 512 32326250 34.40 34.65 34.30 34.60 0.05 0.14% 34.55 1 34.60 26 37.20
2023-09-19 3673 888000 571 30667400 34.55 34.95 34.35 34.35 0.25 -0.72% 34.35 10 34.40 2 36.94
2023-09-20 3673 984000 584 33670350 34.35 34.50 34.05 34.10 0.25 -0.73% 34.10 7 34.15 6 36.67
2023-09-21 3673 1687000 938 56501000 34.10 34.10 33.20 33.40 0.70 -2.05% 33.35 10 33.40 4 35.91
2023-09-22 3673 514000 327 17229700 33.15 33.75 33.10 33.70 0.30 0.9% 33.65 4 33.70 2 36.24
2023-09-25 3673 596000 389 20276150 33.85 34.20 33.80 34.20 0.50 1.48% 34.15 10 34.20 1 36.77
2023-09-26 3673 618000 426 20892600 34.10 34.30 33.65 33.75 0.45 -1.32% 33.70 11 33.75 2 36.29
2023-09-27 3673 484000 329 16251100 33.75 33.75 33.45 33.55 0.20 -0.59% 33.55 4 33.60 2 36.08
2023-09-28 3673 308000 190 10359200 33.75 33.80 33.50 33.65 0.10 0.3% 33.65 2 33.70 8 36.18
2023-10-02 3673 735000 441 25075950 33.90 34.30 33.80 34.20 0.55 1.63% 34.20 6 34.25 7 36.77
2023-10-03 3673 732000 397 25211550 34.20 34.65 34.20 34.35 0.15 0.44% 34.30 7 34.35 5 36.94
2023-10-04 3673 547000 366 18549450 34.40 34.40 33.75 34.00 0.35 -1.02% 33.95 1 34.00 6 36.56
2023-10-05 3673 584000 345 20011850 34.10 34.40 33.80 34.40 0.40 1.18% 34.35 5 34.40 15 36.99
2023-10-06 3673 683000 380 23256350 34.45 34.45 33.95 34.05 0.35 -1.02% 34.00 13 34.10 4 36.61
2023-10-11 3673 1082000 579 37047800 34.35 34.55 33.95 34.05 0.00 0% 34.05 7 34.10 1 36.61
2023-10-12 3673 588000 382 20202900 34.00 34.55 34.00 34.50 0.45 1.32% 34.45 27 34.50 10 37.10
2023-10-13 3673 1278000 721 44565050 34.45 35.10 34.25 34.90 0.40 1.16% 34.85 10 34.90 10 37.53
2023-10-16 3673 566000 343 19595700 34.90 34.95 34.40 34.40 0.50 -1.43% 34.40 14 34.50 3 36.99
2023-10-17 3673 931000 654 31680150 34.65 34.65 33.70 33.75 0.65 -1.89% 33.75 4 33.80 11 36.29
2023-10-18 3673 1130000 786 37664500 33.75 33.75 33.15 33.15 0.60 -1.78% 33.15 37 33.20 14 35.65
2023-10-19 3673 986000 615 32401500 33.15 33.35 32.60 32.70 0.45 -1.36% 32.70 40 32.75 3 35.16
2023-10-20 3673 972000 599 31260800 32.55 32.60 31.85 32.35 0.35 -1.07% 32.35 1 32.45 6 34.78
2023-10-23 3673 571000 372 18366100 32.00 32.45 31.95 32.00 0.35 -1.08% 32.00 14 32.15 1 34.41
2023-10-24 3673 500000 330 16114250 32.00 32.60 31.90 32.40 0.40 1.25% 32.40 2 32.45 1 34.84
2023-10-25 3673 591350 412 19318789 32.40 32.85 32.30 32.70 0.30 0.93% 32.70 2 32.80 9 35.16
2023-10-26 3673 652000 449 20971500 32.40 32.45 31.95 32.00 0.70 -2.14% 32.00 16 32.10 12 34.41
2023-10-27 3673 492000 360 15788600 32.20 32.40 31.90 31.95 0.05 -0.16% 31.95 6 32.00 6 34.35
2023-10-30 3673 654000 450 21245450 32.05 32.75 32.05 32.35 0.40 1.25% 32.35 13 32.45 1 34.78
2023-10-31 3673 791000 456 25593350 32.60 32.95 31.95 32.05 0.30 -0.93% 32.05 5 32.10 22 34.46
2023-11-01 3673 564000 399 18040900 32.25 32.45 31.80 31.85 0.20 -0.62% 31.85 9 31.90 1 34.25
2023-11-02 3673 579000 376 18769550 32.10 32.55 32.10 32.50 0.65 2.04% 32.50 6 32.55 36 34.95
2023-11-03 3673 556000 378 18237950 32.50 33.00 32.50 32.75 0.25 0.77% 32.75 2 32.80 1 35.22
2023-11-06 3673 491000 355 16299050 32.75 33.35 32.75 33.35 0.60 1.83% 33.30 5 33.35 9 35.86
2023-11-07 3673 427000 279 14251300 33.50 33.65 33.10 33.25 0.10 -0.3% 33.25 2 33.35 3 35.75
2023-11-08 3673 419000 306 14016700 33.55 33.60 33.20 33.50 0.25 0.75% 33.50 4 33.55 22 36.02
2023-11-09 3673 519000 364 17171750 33.35 33.45 32.85 32.85 0.65 -1.94% 32.80 43 32.90 1 35.32
2023-11-10 3673 615000 292 20320800 32.85 33.25 32.60 33.10 0.25 0.76% 33.05 8 33.10 2 35.59
2023-11-13 3673 478000 296 15781300 33.30 33.35 32.85 33.10 0.00 0% 33.10 1 33.15 1 35.59
2023-11-14 3673 492000 296 16321700 33.05 33.40 32.95 33.20 0.10 0.3% 33.20 3 33.25 3 35.70
2023-11-15 3673 1397000 809 47038300 33.50 33.95 33.30 33.95 0.75 2.26% 33.90 8 33.95 64 60.62
2023-11-16 3673 1927000 1095 67063600 34.25 35.15 34.25 34.85 0.90 2.65% 34.80 21 34.85 2 62.23
2023-11-17 3673 1011000 615 35340900 35.00 35.20 34.60 35.20 0.35 1% 35.15 5 35.20 14 62.86
2023-11-20 3673 1088000 658 38464250 35.45 35.60 35.10 35.35 0.15 0.43% 35.35 10 35.40 11 63.12
2023-11-21 3673 925000 603 32566250 35.40 35.65 34.90 34.90 0.45 -1.27% 34.90 30 34.95 8 62.32
2023-11-22 3673 537000 355 18777900 34.90 35.35 34.75 35.05 0.15 0.43% 35.05 29 35.10 16 62.59
2023-11-23 3673 1243000 682 43989450 35.05 35.60 34.90 35.40 0.35 1% 35.40 25 35.45 12 63.21
2023-11-24 3673 3026000 1644 109904200 35.85 37.00 35.55 36.05 0.65 1.84% 36.00 60 36.05 11 64.38
2023-11-27 3673 1264000 680 44868350 35.90 36.00 35.05 35.05 1.00 -2.77% 35.05 17 35.10 5 62.59
2023-11-28 3673 706000 420 24958850 35.20 35.65 35.05 35.60 0.55 1.57% 35.35 13 35.60 16 63.57
2023-11-29 3673 622000 344 22179400 35.60 35.85 35.45 35.50 0.10 -0.28% 35.50 7 35.55 5 63.39
2023-11-30 3673 832000 492 29466000 35.60 35.70 35.00 35.60 0.10 0.28% 35.55 6 35.60 2 63.57
2023-12-01 3673 551000 335 19658550 35.55 35.90 35.50 35.50 0.10 -0.28% 35.50 14 35.55 7 63.39
2023-12-04 3673 724000 423 26036950 35.80 36.25 35.65 35.85 0.35 0.99% 35.85 8 35.95 6 64.02
2023-12-05 3673 1171000 734 42366200 36.05 36.55 35.70 36.00 0.15 0.42% 35.95 11 36.00 4 64.29
2023-12-06 3673 960000 593 34297750 36.20 36.20 35.50 35.50 0.50 -1.39% 35.50 60 35.55 12 63.39
2023-12-07 3673 750000 466 26419700 35.45 35.65 35.00 35.25 0.25 -0.7% 35.25 4 35.35 6 62.95
2023-12-08 3673 757000 480 26503700 35.25 35.50 34.75 34.75 0.50 -1.42% 34.75 48 34.80 7 62.05
2023-12-11 3673 464000 266 16127550 34.65 34.90 34.55 34.80 0.05 0.14% 34.75 11 34.80 1 62.14
2023-12-12 3673 565000 366 19827450 34.60 35.30 34.60 35.15 0.35 1.01% 35.10 9 35.15 2 62.77
2023-12-13 3673 539000 378 18819350 34.85 35.30 34.70 34.70 0.45 -1.28% 34.70 37 34.75 9 61.96
2023-12-14 3673 695000 409 24407200 34.75 35.40 34.75 35.05 0.35 1.01% 35.00 33 35.05 6 62.59
2023-12-15 3673 1256000 688 44603150 35.05 35.85 35.05 35.30 0.25 0.71% 35.30 17 35.60 12 63.04
2023-12-18 3673 538000 341 18966000 35.35 35.65 35.00 35.05 0.25 -0.71% 35.05 3 35.10 5 62.59
2023-12-19 3673 726000 441 25076650 35.20 35.20 34.35 34.40 0.65 -1.85% 34.40 9 34.50 1 61.43
2023-12-20 3673 904000 471 31225350 34.70 34.80 34.35 34.55 0.15 0.44% 34.55 9 34.60 14 61.70
2023-12-21 3673 450000 313 15525350 34.35 34.80 34.25 34.45 0.10 -0.29% 34.40 46 34.45 3 61.52
2023-12-22 3673 607000 399 21001150 34.90 34.95 34.30 34.30 0.15 -0.44% 34.30 52 34.40 5 61.25
2023-12-25 3673 755000 379 26375950 34.75 35.30 34.55 34.85 0.55 1.6% 34.85 2 34.90 10 62.23
2023-12-26 3673 1268000 699 45058100 35.00 35.85 34.95 35.65 0.80 2.3% 35.60 23 35.65 3 63.66
2023-12-27 3673 687000 468 24574850 35.70 35.90 35.45 35.85 0.20 0.56% 35.80 25 35.85 1 64.02
2023-12-28 3673 1975000 1200 71820750 35.90 36.70 35.70 36.50 0.65 1.81% 36.45 3 36.50 2 65.18
2023-12-29 3673 1179000 650 42936850 36.80 36.90 36.15 36.20 0.30 -0.82% 36.20 16 36.25 12 64.64