大聯大(3702)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　　47.85
0
0%		47.55
-0.3
-0.63%		47.80
0.25
0.53%		47.60
-0.2
-0.42%		 　48.20
0.6
1.26%		48.00
-0.2
-0.41%		47.40
-0.6
-1.25%		47.10
-0.3
-0.63%		47.25
0.15
0.32%		 　47.20
-0.05
-0.11%		47.50
0.3
0.64%		 　　　　　　　　　　　48.25
0.75
1.58%		47.70
-0.55
-1.14%		47.69
2 月48.45
0.75
1.57%		49.25
0.8
1.65%		49.30
0.05
0.1%		 　49.45
0.15
0.3%		49.80
0.35
0.71%		49.35
-0.45
-0.9%		49.50
0.15
0.3%		49.00
-0.5
-1.01%		 　49.35
0.35
0.71%		49.05
-0.3
-0.61%		48.90
-0.15
-0.31%		49.20
0.3
0.61%		49.30
0.1
0.2%		 　49.45
0.15
0.3%		49.30
-0.15
-0.3%		49.20
-0.1
-0.2%		49.20
0
0%		49.30
0.1
0.2%		 49.35
3 月　49.60
0.3
0.61%		49.70
0.1
0.2%		 　50.00
0.3
0.6%		50.60
0.6
1.2%		50.60
0
0%		49.75
-0.85
-1.68%		49.25
-0.5
-1.01%		 　49.00
-0.25
-0.51%		48.30
-0.7
-1.43%		48.75
0.45
0.93%		47.95
-0.8
-1.64%		48.10
0.15
0.31%		 　48.10
0
0%		48.25
0.15
0.31%		48.80
0.55
1.14%		48.65
-0.15
-0.31%		48.70
0.05
0.1%		 　48.70
0
0%		48.45
-0.25
-0.51%		49.80
1.35
2.79%		50.00
0.2
0.4%		50.20
0.2
0.4%		49.12
4 月 　　　　50.30
0.1
0.2%		50.40
0.1
0.2%		 　50.10
-0.3
-0.6%		50.70
0.6
1.2%		50.40
-0.3
-0.59%		50.00
-0.4
-0.79%		50.10
0.1
0.2%		 　50.20
0.1
0.2%		50.50
0.3
0.6%		50.00
-0.5
-0.99%		49.95
-0.05
-0.1%		49.65
-0.3
-0.6%		 　49.75
0.1
0.2%		49.80
0.05
0.1%		49.75
-0.05
-0.1%		50.40
0.65
1.31%		50.00
-0.4
-0.79%		 50.14
5 月　50.30
0.3
0.6%		50.30
0
0%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		 　50.20
-0.1
-0.2%		50.00
-0.2
-0.4%		50.00
0
0%		49.80
-0.2
-0.4%		49.65
-0.15
-0.3%		 　49.80
0.15
0.3%		50.30
0.5
1%		50.80
0.5
0.99%		51.30
0.5
0.98%		52.50
1.2
2.34%		 　52.70
0.2
0.38%		52.20
-0.5
-0.95%		51.80
-0.4
-0.77%		52.50
0.7
1.35%		52.40
-0.1
-0.19%		 　53.00
0.6
1.15%		52.80
-0.2
-0.38%		53.20
0.4
0.76%		51.22
6 月53.30
0.1
0.19%		53.40
0.1
0.19%		 　53.50
0.1
0.19%		53.30
-0.2
-0.37%		53.20
-0.1
-0.19%		53.60
0.4
0.75%		53.60
0
0%		 　53.90
0.3
0.56%		54.40
0.5
0.93%		54.40
0
0%		54.40
0
0%		54.70
0.3
0.55%		 　54.20
-0.5
-0.91%		54.50
0.3
0.55%		54.80
0.3
0.55%		 　　　54.90
0.1
0.18%		54.70
-0.2
-0.36%		54.90
0.2
0.37%		54.80
-0.1
-0.18%		54.70
-0.1
-0.18%		 54.19
7 月　　55.00
0.3
0.55%		56.20
1.2
2.18%		56.90
0.7
1.25%		56.60
-0.3
-0.53%		56.10
-0.5
-0.88%		 　56.30
0.2
0.36%		57.30
1
1.78%		58.00
0.7
1.22%		57.40
-0.6
-1.03%		58.30
0.9
1.57%		 　　59.00
0.7
1.2%		57.80
-1.2
-2.03%		57.70
-0.1
-0.17%		57.10
-0.6
-1.04%		 　56.80
-0.3
-0.53%		50.10
-6.7
-11.8%		 49.80
-0.3
-0.6%		50.30
0.5
1%		 50.40
0.1
0.2%		55.19
8 月50.40
0
0%		49.95
-0.45
-0.89%		 49.95
0
0%		 　51.00
1.05
2.1%		51.00
0
0%		51.20
0.2
0.39%		51.50
0.3
0.59%		51.50
0
0%		 　52.00
0.5
0.97%		52.20
0.2
0.38%		52.50
0.3
0.57%		52.80
0.3
0.57%		53.70
0.9
1.7%		 　54.00
0.3
0.56%		54.00
0
0%		55.50
1.5
2.78%		53.40
-2.1
-3.78%		54.70
1.3
2.43%		 　54.00
-0.7
-1.28%		53.80
-0.2
-0.37%		53.70
-0.1
-0.19%		54.90
1.2
2.23%		52.54
9 月54.40
-0.5
-0.91%		 　54.80
0.4
0.74%		55.20
0.4
0.73%		56.40
1.2
2.17%		56.70
0.3
0.53%		56.60
-0.1
-0.18%		 　56.50
-0.1
-0.18%		56.90
0.4
0.71%		57.40
0.5
0.88%		58.20
0.8
1.39%		59.50
1.3
2.23%		 　59.50
0
0%		59.40
-0.1
-0.17%		59.60
0.2
0.34%		59.30
-0.3
-0.5%		59.50
0.2
0.34%		 　60.00
0.5
0.84%		60.00
0
0%		60.00
0
0%		60.60
0.6
1%		 58.2
10 月　60.00
-0.6
-0.99%		61.60
1.6
2.67%		61.30
-0.3
-0.49%		61.50
0.2
0.33%		63.00
1.5
2.44%		 　　　64.80
1.8
2.86%		65.50
0.7
1.08%		66.50
1
1.53%		 　68.10
1.6
2.41%		67.00
-1.1
-1.62%		67.00
0
0%		67.50
0.5
0.75%		67.80
0.3
0.44%		 　66.30
-1.5
-2.21%		67.70
1.4
2.11%		68.20
0.5
0.74%		67.40
-0.8
-1.17%		68.80
1.4
2.08%		 　68.90
0.1
0.15%		71.60
2.7
3.92%		66.19
11 月74.10
2.5
3.49%		72.80
-1.3
-1.75%		70.90
-1.9
-2.61%		 　72.90
2
2.82%		74.20
1.3
1.78%		74.60
0.4
0.54%		73.50
-1.1
-1.47%		72.20
-1.3
-1.77%		 　71.10
-1.1
-1.52%		70.70
-0.4
-0.56%		69.50
-1.2
-1.7%		69.60
0.1
0.14%		71.20
1.6
2.3%		 　71.40
0.2
0.28%		71.70
0.3
0.42%		72.50
0.8
1.12%		71.90
-0.6
-0.83%		73.50
1.6
2.23%		 　74.00
0.5
0.68%		75.10
1.1
1.49%		76.50
1.4
1.86%		77.60
1.1
1.44%		 72.75
12 月73.30
-4.3
-5.54%		 　75.00
1.7
2.32%		77.00
2
2.67%		78.00
1
1.3%		78.90
0.9
1.15%		79.20
0.3
0.38%		 　80.70
1.5
1.89%		83.30
2.6
3.22%		85.00
1.7
2.04%		82.90
-2.1
-2.47%		80.20
-2.7
-3.26%		 　81.30
1.1
1.37%		81.20
-0.1
-0.12%		80.60
-0.6
-0.74%		81.90
1.3
1.61%		83.40
1.5
1.83%		 　82.50
-0.9
-1.08%		84.10
1.6
1.94%		85.00
0.9
1.07%		81.40
-3.6
-4.24%		81.60
0.2
0.25%		　　80.64

說明:最高漲幅:3.92%最低跌幅:-11.8% 最高價:85.00最低價:47.10平均價:57.5,灰色底表示週末,漲179天(111)元,跌98天(-67.75)元,平盤23天
4%=1,3%=10,2%=33,1%=80,0%=78,-0%=1,-1%=2,-2%=2,-3%=2,-4%=12,-5%=32,-6%=47,

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 3702 2190000 1522 104791750 48.10 48.20 47.60 47.85 0.25 0% 47.85 9 47.90 3 7.62
2023-01-04 3702 1993000 1327 94692200 48.10 48.10 47.30 47.55 0.30 -0.63% 47.50 10 47.55 14 7.57
2023-01-05 3702 2096000 1198 99988250 47.80 48.05 47.50 47.80 0.25 0.53% 47.65 17 47.80 14 7.61
2023-01-06 3702 1030000 709 49079550 47.80 47.80 47.50 47.60 0.20 -0.42% 47.60 41 47.65 5 7.58
2023-01-09 3702 4262000 2399 204402200 47.90 48.20 47.70 48.20 0.60 1.26% 48.15 1 48.20 2 7.68
2023-01-10 3702 2829000 1838 135699500 48.30 48.30 47.80 48.00 0.20 -0.41% 48.00 15 48.05 31 7.64
2023-01-11 3702 3130000 2228 148716400 48.00 48.00 47.35 47.40 0.60 -1.25% 47.40 176 47.50 5 7.55
2023-01-12 3702 3047000 1791 143823100 47.45 47.55 47.10 47.10 0.30 -0.63% 47.10 186 47.15 15 7.50
2023-01-13 3702 2311000 1330 109215700 47.30 47.60 47.05 47.25 0.15 0.32% 47.25 3 47.35 15 7.52
2023-01-16 3702 1399000 848 66080800 47.25 47.45 47.10 47.20 0.05 -0.11% 47.15 15 47.20 21 7.52
2023-01-17 3702 2339000 1475 110728200 47.35 47.50 47.15 47.50 0.30 0.64% 47.45 1 47.50 26 7.56
2023-01-30 3702 4969000 2934 238876300 47.90 48.40 47.75 48.25 0.75 1.58% 48.20 74 48.25 17 7.68
2023-01-31 3702 5585000 2631 267565950 48.35 48.35 47.60 47.70 0.55 -1.14% 47.70 210 47.85 30 7.60
2023-02-01 3702 2644000 1420 127545400 47.80 48.45 47.80 48.45 0.75 1.57% 48.35 21 48.45 86 7.72
2023-02-02 3702 5146000 2325 252312050 48.65 49.65 48.45 49.25 0.80 1.65% 49.25 95 49.30 19 7.84
2023-02-03 3702 4087000 2027 201824800 49.35 49.70 49.05 49.30 0.05 0.1% 49.30 39 49.35 20 7.85
2023-02-06 3702 5154000 1884 255413000 49.30 49.80 49.20 49.45 0.15 0.3% 49.45 16 49.50 14 7.87
2023-02-07 3702 3842000 1710 190474200 49.65 49.80 49.20 49.80 0.35 0.71% 49.75 26 49.80 143 7.93
2023-02-08 3702 2114000 1027 104678900 49.85 49.90 49.35 49.35 0.45 -0.9% 49.35 5 49.50 50 7.86
2023-02-09 3702 2174000 871 107800600 49.35 49.75 49.25 49.50 0.15 0.3% 49.50 47 49.55 23 7.88
2023-02-10 3702 4264000 1888 209576250 49.60 49.60 49.00 49.00 0.50 -1.01% 49.00 174 49.10 1 7.80
2023-02-13 3702 3181000 1150 156893600 48.80 49.65 48.80 49.35 0.35 0.71% 49.35 2 49.50 10 7.86
2023-02-14 3702 2334000 1196 114660050 49.60 49.60 48.85 49.05 0.30 -0.61% 49.05 10 49.10 15 7.81
2023-02-15 3702 2194000 913 107509300 49.10 49.20 48.90 48.90 0.15 -0.31% 48.90 54 48.95 1 7.79
2023-02-16 3702 4448000 1573 219586500 48.90 49.70 48.90 49.20 0.30 0.61% 49.20 49 49.45 32 7.83
2023-02-17 3702 2680000 910 131831950 49.30 49.40 48.95 49.30 0.10 0.2% 49.25 8 49.30 1 7.85
2023-02-20 3702 2402000 1398 118762450 49.30 49.80 49.05 49.45 0.15 0.3% 49.45 18 49.50 45 7.87
2023-02-21 3702 1463000 744 72213500 49.45 49.50 49.20 49.30 0.15 -0.3% 49.30 15 49.35 11 7.85
2023-02-22 3702 3195000 1302 156977500 49.00 49.40 48.85 49.20 0.10 -0.2% 49.15 22 49.20 5 7.83
2023-02-23 3702 1919000 986 94515850 49.20 49.40 49.20 49.20 0.00 0% 49.20 49 49.25 21 7.83
2023-02-24 3702 2856000 1043 141166800 49.30 49.75 49.20 49.30 0.10 0.2% 49.30 77 49.40 47 7.85
2023-03-02 3702 3486000 1491 171818200 48.95 49.65 48.80 49.60 0.85 0.61% 49.55 39 49.60 2 7.90
2023-03-03 3702 2376000 970 117989750 49.65 49.80 49.50 49.70 0.10 0.2% 49.65 37 49.70 41 7.91
2023-03-06 3702 2695000 1138 134614450 49.75 50.00 49.75 50.00 0.30 0.6% 49.95 6 50.00 826 7.96
2023-03-07 3702 3486000 1733 175436200 50.00 50.60 50.00 50.60 0.60 1.2% 50.50 12 50.60 116 9.05
2023-03-08 3702 2938000 1496 148033600 50.50 50.70 50.10 50.60 0.00 0% 50.50 49 50.60 60 9.05
2023-03-09 3702 5677000 2575 283397900 50.20 50.60 49.65 49.75 0.85 -1.68% 49.75 61 49.80 2 8.90
2023-03-10 3702 4778000 2216 235627250 49.60 49.60 49.15 49.25 0.50 -1.01% 49.25 96 49.30 1 8.81
2023-03-13 3702 7250000 2818 355415100 48.85 49.25 48.60 49.00 0.25 -0.51% 49.00 61 49.05 42 8.77
2023-03-14 3702 7195000 3571 349334200 48.85 49.00 48.30 48.30 0.70 -1.43% 48.30 197 48.40 29 8.64
2023-03-15 3702 3900000 1929 190604000 48.55 49.10 48.50 48.75 0.45 0.93% 48.75 99 48.80 30 8.72
2023-03-16 3702 5476000 2783 264456700 48.75 49.05 47.95 47.95 0.80 -1.64% 47.95 211 48.00 36 8.58
2023-03-17 3702 5343000 1967 257330900 48.15 48.50 48.00 48.10 0.15 0.31% 48.10 16 48.15 27 8.60
2023-03-20 3702 2512000 1165 120934100 48.10 48.40 48.00 48.10 0.00 0% 48.10 78 48.15 13 8.60
2023-03-21 3702 1612000 903 78008150 48.20 48.55 48.20 48.25 0.15 0.31% 48.25 118 48.30 33 8.63
2023-03-22 3702 2216000 1228 108051100 48.50 48.95 48.50 48.80 0.55 1.14% 48.80 21 48.85 15 8.73
2023-03-23 3702 3181000 1968 154680900 48.80 48.80 48.50 48.65 0.15 -0.31% 48.60 26 48.65 18 8.70
2023-03-24 3702 1849000 910 90122950 48.70 48.90 48.65 48.70 0.05 0.1% 48.70 14 48.80 14 8.71
2023-03-27 3702 1256000 723 61228700 48.70 48.85 48.65 48.70 0.00 0% 48.70 145 48.80 6 8.71
2023-03-28 3702 2784000 1383 134986350 48.70 48.85 48.30 48.45 0.25 -0.51% 48.40 100 48.45 41 8.67
2023-03-29 3702 5949000 3004 295998250 49.05 50.40 49.05 49.80 1.35 2.79% 49.80 24 49.85 33 8.91
2023-03-30 3702 3986000 2034 199006800 50.00 50.10 49.55 50.00 0.20 0.4% 50.00 63 50.10 92 8.94
2023-03-31 3702 3091000 1732 155215850 50.10 50.40 49.95 50.20 0.20 0.4% 50.20 19 50.30 36 8.98
2023-04-06 3702 2820000 1696 141847200 50.20 50.50 49.90 50.30 0.10 0.2% 50.20 202 50.30 25 9.00
2023-04-07 3702 2240000 1342 113252100 50.40 50.80 50.20 50.40 0.10 0.2% 50.30 156 50.40 1 9.02
2023-04-10 3702 2004000 1171 100753300 50.50 50.60 50.10 50.10 0.30 -0.6% 50.10 55 50.20 46 8.96
2023-04-11 3702 3836000 2158 193325900 50.20 50.70 50.00 50.70 0.60 1.2% 50.60 200 50.70 151 9.07
2023-04-12 3702 3212000 1561 162242300 50.70 50.80 50.20 50.40 0.30 -0.59% 50.40 41 50.50 55 9.02
2023-04-13 3702 4026000 2301 202054300 50.40 50.50 50.00 50.00 0.40 -0.79% 50.00 559 50.10 66 8.94
2023-04-14 3702 3039000 1721 152552500 50.50 50.50 50.00 50.10 0.10 0.2% 50.00 241 50.10 29 8.96
2023-04-17 3702 2633000 1543 132449000 50.20 50.50 50.10 50.20 0.10 0.2% 50.20 80 50.30 22 8.98
2023-04-18 3702 2351000 913 118605400 50.30 50.70 50.10 50.50 0.30 0.6% 50.40 30 50.50 80 9.03
2023-04-19 3702 2897000 1778 145713400 50.50 50.60 50.00 50.00 0.50 -0.99% 50.00 402 50.10 27 8.94
2023-04-20 3702 3040000 1605 151969400 50.00 50.30 49.80 49.95 0.05 -0.1% 49.90 74 49.95 27 8.94
2023-04-21 3702 4327000 2019 215308300 49.95 50.20 49.55 49.65 0.30 -0.6% 49.65 171 49.70 59 8.88
2023-04-24 3702 2143000 1494 106603200 49.65 49.95 49.30 49.75 0.10 0.2% 49.75 4 49.85 56 8.90
2023-04-25 3702 3446000 1679 172026150 50.00 50.20 49.65 49.80 0.05 0.1% 49.80 76 49.85 10 8.91
2023-04-26 3702 3424000 1932 170274850 49.80 50.10 49.50 49.75 0.05 -0.1% 49.75 15 49.80 4 8.90
2023-04-27 3702 1854000 1116 93190350 49.95 50.40 49.70 50.40 0.65 1.31% 50.30 3 50.40 30 9.02
2023-04-28 3702 4061000 1764 203851900 50.40 50.80 50.00 50.00 0.40 -0.79% 50.00 648 50.20 49 8.94
2023-05-02 3702 3424000 1497 171951600 50.00 50.60 50.00 50.30 0.30 0.6% 50.30 27 50.40 65 9.00
2023-05-03 3702 1968000 977 99197300 50.30 50.60 50.20 50.30 0.00 0% 50.30 85 50.40 1 9.00
2023-05-04 3702 3736000 1351 187490000 50.20 50.50 50.00 50.20 0.10 -0.2% 50.20 76 50.30 34 8.98
2023-05-05 3702 3960000 1728 198784500 50.30 50.60 50.00 50.30 0.10 0.2% 50.30 45 50.40 59 9.00
2023-05-08 3702 4231000 1755 212048700 50.40 50.50 49.90 50.20 0.10 -0.2% 50.10 55 50.20 44 8.98
2023-05-09 3702 3173000 1691 158710400 50.40 50.40 49.90 50.00 0.20 -0.4% 49.95 47 50.00 490 8.94
2023-05-10 3702 2011000 1078 100506700 50.20 50.20 49.90 50.00 0.00 0% 49.95 26 50.00 329 8.94
2023-05-11 3702 2548000 1615 127266450 50.20 50.30 49.80 49.80 0.20 -0.4% 49.80 217 49.85 23 8.91
2023-05-12 3702 2733000 1815 135880750 49.75 50.00 49.60 49.65 0.15 -0.3% 49.65 11 49.75 24 8.88
2023-05-15 3702 3648000 1561 181052400 49.55 49.85 49.40 49.80 0.15 0.3% 49.75 6 49.80 6 12.06
2023-05-16 3702 2613000 1416 131271950 49.85 50.40 49.70 50.30 0.50 1% 50.30 41 50.40 99 12.18
2023-05-17 3702 4520504 2778 229113754 50.30 50.90 50.20 50.80 0.50 0.99% 50.70 66 50.80 5 12.30
2023-05-18 3702 4693000 2520 239437400 50.80 51.30 50.70 51.30 0.50 0.98% 51.20 14 51.30 81 12.42
2023-05-19 3702 7395000 3977 385111800 51.30 52.60 51.30 52.50 1.20 2.34% 52.40 40 52.50 173 12.71
2023-05-22 3702 5598000 3261 293400600 52.00 52.80 51.80 52.70 0.20 0.38% 52.60 3 52.70 212 12.76
2023-05-23 3702 5618000 3189 293290400 52.90 53.00 51.80 52.20 0.50 -0.95% 52.10 123 52.20 10 12.64
2023-05-24 3702 5487000 3428 283808700 52.10 52.10 51.50 51.80 0.40 -0.77% 51.70 94 51.80 94 12.54
2023-05-25 3702 5856000 2519 305521600 52.00 52.50 51.70 52.50 0.70 1.35% 52.40 15 52.50 300 12.71
2023-05-26 3702 5400000 2329 281544200 52.00 52.50 51.60 52.40 0.10 -0.19% 52.40 39 52.50 623 12.69
2023-05-29 3702 3753000 1711 197836000 52.50 53.00 52.20 53.00 0.60 1.15% 52.90 27 53.00 637 12.83
2023-05-30 3702 4028000 2192 212504500 53.00 53.00 52.40 52.80 0.20 -0.38% 52.70 7 52.80 151 12.78
2023-05-31 3702 11862000 2421 628740500 52.80 53.20 52.20 53.20 0.40 0.76% 53.10 44 53.20 423 12.88
2023-06-01 3702 2937000 1639 155996000 53.10 53.30 52.50 53.30 0.10 0.19% 53.20 60 53.30 75 12.91
2023-06-02 3702 3340000 1683 178333500 53.20 53.60 53.00 53.40 0.10 0.19% 53.40 3 53.50 315 12.93
2023-06-05 3702 1823000 1061 97443300 53.40 53.60 53.10 53.50 0.10 0.19% 53.40 104 53.50 8 12.95
2023-06-06 3702 2569000 1390 136987000 53.50 53.60 53.00 53.30 0.20 -0.37% 53.30 11 53.40 152 12.91
2023-06-07 3702 2746000 1597 145820800 53.30 53.40 52.80 53.20 0.10 -0.19% 53.10 52 53.20 33 12.88
2023-06-08 3702 4415000 1770 235779700 53.20 53.60 53.00 53.60 0.40 0.75% 53.50 2 53.60 299 12.98
2023-06-09 3702 2597000 1423 139032200 53.70 53.70 53.40 53.60 0.00 0% 53.50 85 53.60 1281 12.98
2023-06-12 3702 3363000 1626 180286800 53.70 53.90 53.20 53.90 0.30 0.56% 53.80 67 53.90 34 13.05
2023-06-13 3702 5359000 2681 290648500 53.90 54.50 53.80 54.40 0.50 0.93% 54.40 78 54.50 453 13.17
2023-06-14 3702 3961000 2026 216024500 54.60 54.70 54.40 54.40 0.00 0% 54.40 233 54.50 66 13.17
2023-06-15 3702 4488000 2036 243959100 54.40 54.60 54.10 54.40 0.00 0% 54.30 6 54.40 256 13.17
2023-06-16 3702 6323000 2124 344540800 54.30 54.70 54.10 54.70 0.30 0.55% 54.60 7 54.70 40 13.24
2023-06-19 3702 4420000 1792 240356800 54.50 54.80 54.10 54.20 0.50 -0.91% 54.20 95 54.40 11 13.12
2023-06-20 3702 5120000 1761 278626900 54.40 54.70 54.10 54.50 0.30 0.55% 54.40 76 54.50 228 13.20
2023-06-21 3702 3140000 1773 171301000 54.30 54.80 54.20 54.80 0.30 0.55% 54.70 45 54.80 162 13.27
2023-06-26 3702 2870000 1165 157266100 54.80 54.90 54.40 54.90 0.10 0.18% 54.80 106 54.90 383 13.29
2023-06-27 3702 1937000 1033 105879000 54.60 55.00 54.40 54.70 0.20 -0.36% 54.60 176 54.70 14 13.24
2023-06-28 3702 2668000 1381 146358000 54.70 55.00 54.50 54.90 0.20 0.37% 54.90 38 55.00 1501 13.29
2023-06-29 3702 1435000 818 78496700 54.80 54.90 54.50 54.80 0.10 -0.18% 54.70 22 54.80 163 13.27
2023-06-30 3702 3124000 1627 170749900 54.80 54.90 54.40 54.70 0.10 -0.18% 54.60 29 54.70 71 13.24
2023-07-03 3702 3437000 1629 188870700 54.80 55.10 54.70 55.00 0.30 0.55% 54.90 156 55.00 1099 13.32
2023-07-04 3702 9524000 3717 532437000 55.00 56.40 54.80 56.20 1.20 2.18% 56.20 92 56.30 40 13.61
2023-07-05 3702 5436000 3015 309270700 56.40 57.20 56.40 56.90 0.70 1.25% 56.80 1 56.90 195 13.78
2023-07-06 3702 2994000 1447 169494800 56.80 57.00 56.20 56.60 0.30 -0.53% 56.50 2 56.60 149 13.70
2023-07-07 3702 3966000 1829 222023800 56.10 56.50 55.40 56.10 0.50 -0.88% 56.00 5 56.10 176 13.58
2023-07-10 3702 2470000 1086 138896600 56.10 56.60 55.80 56.30 0.20 0.36% 56.30 13 56.40 132 13.63
2023-07-11 3702 4521000 2243 257752600 56.40 57.30 56.30 57.30 1.00 1.78% 57.20 2 57.30 413 13.87
2023-07-12 3702 5018000 2218 289900800 57.10 58.00 56.90 58.00 0.70 1.22% 57.90 2 58.00 51 14.04
2023-07-13 3702 5526000 2862 320469800 58.60 58.70 57.30 57.40 0.60 -1.03% 57.40 43 57.50 93 13.90
2023-07-14 3702 4546000 2061 264216300 57.10 58.40 57.10 58.30 0.90 1.57% 58.20 34 58.30 66 14.12
2023-07-18 3702 10999000 3055 644566000 58.40 59.00 57.80 59.00 0.50 1.2% 58.70 5 59.10 109 14.29
2023-07-19 3702 11342000 3833 656530300 59.50 59.50 57.00 57.80 1.20 -2.03% 57.70 2 57.80 80 14.00
2023-07-20 3702 9896000 3058 572568400 57.80 58.50 57.10 57.70 0.10 -0.17% 57.70 8 57.80 71 13.97
2023-07-21 3702 12358000 4405 704696700 57.30 57.80 56.60 57.10 0.60 -1.04% 57.10 125 57.20 67 13.83
2023-07-24 3702 15162000 6335 857552200 57.10 58.60 56.00 56.80 0.30 -0.53% 56.80 116 56.90 133 13.75
2023-07-25 3702 20882000 8953 1055994400 51.70 52.10 50.00 50.10 0.00 -11.8% 50.10 306 50.20 3 12.13
2023-07-27 3702 7555000 3995 374460700 49.45 49.90 49.20 49.80 0.65 -0.6% 49.75 42 49.80 43 12.06
2023-07-28 3702 9619000 4461 482764800 50.00 50.90 49.80 50.30 0.50 1% 50.20 43 50.30 107 12.18
2023-07-31 3702 5609000 2308 281507150 50.40 50.50 49.90 50.40 0.10 0.2% 50.30 1 50.40 365 12.20
2023-08-01 3702 2803000 1532 140776000 50.40 50.50 50.00 50.40 0.00 0% 50.30 15 50.40 48 12.20
2023-08-02 3702 5630000 2894 280270800 50.40 50.40 49.50 49.95 0.45 -0.89% 49.90 1 49.95 56 12.09
2023-08-04 3702 5444000 3013 271467950 49.75 50.30 49.50 49.95 0.00 0% 49.95 46 50.00 43 12.09
2023-08-07 3702 3965000 2079 199949400 49.95 51.00 49.90 51.00 1.05 2.1% 50.90 2 51.00 223 12.35
2023-08-08 3702 4508000 2190 228606800 50.90 51.00 50.30 51.00 0.00 0% 50.90 2 51.00 196 12.35
2023-08-09 3702 4021000 1983 204166200 50.80 51.20 50.30 51.20 0.20 0.39% 50.70 40 51.20 77 12.40
2023-08-10 3702 6311000 3214 320528700 51.10 51.50 50.20 51.50 0.30 0.59% 50.70 78 51.50 68 12.47
2023-08-11 3702 3829000 2019 196328600 51.00 51.60 50.90 51.50 0.00 0% 51.30 2 51.50 196 12.47
2023-08-14 3702 7377000 2965 380402100 51.00 52.00 50.60 52.00 0.50 0.97% 51.80 4 52.00 209 13.61
2023-08-15 3702 7873000 3714 412856100 51.90 53.00 51.80 52.20 0.20 0.38% 52.20 58 52.30 5 13.66
2023-08-16 3702 4979000 2472 260141100 51.80 52.60 51.70 52.50 0.30 0.57% 52.40 2 52.50 7 13.74
2023-08-17 3702 4969000 2467 260234800 52.00 52.80 51.90 52.80 0.30 0.57% 52.70 10 52.80 191 13.82
2023-08-18 3702 4723000 2533 251545000 52.80 53.70 52.70 53.70 0.90 1.7% 53.60 20 53.70 31 14.06
2023-08-21 3702 4319000 2163 232592900 53.80 54.30 53.30 54.00 0.30 0.56% 54.00 33 54.10 90 14.14
2023-08-22 3702 3972000 2115 213586700 54.30 54.30 53.30 54.00 0.00 0% 53.90 39 54.00 202 14.14
2023-08-23 3702 9584000 3800 522660900 54.00 55.50 53.70 55.50 1.50 2.78% 55.20 3 55.50 147 14.53
2023-08-24 3702 6449000 3568 347394100 55.60 55.60 53.10 53.40 2.10 -3.78% 53.40 54 53.50 10 13.98
2023-08-25 3702 6608000 3263 359876800 53.90 55.00 53.70 54.70 1.30 2.43% 54.60 127 54.70 18 14.32
2023-08-28 3702 3970000 2360 213981000 54.60 54.60 53.50 54.00 0.70 -1.28% 53.90 51 54.00 37 14.14
2023-08-29 3702 3863000 2317 206097100 53.80 53.80 52.80 53.80 0.20 -0.37% 53.70 1 53.80 39 14.08
2023-08-30 3702 3323000 2038 177732300 53.60 53.80 53.20 53.70 0.10 -0.19% 53.60 14 53.70 9 14.06
2023-08-31 3702 7177000 2700 391372900 53.70 54.90 53.40 54.90 1.20 2.23% 54.80 23 54.90 38 14.37
2023-09-01 3702 2666000 1401 145222000 54.70 54.70 54.20 54.40 0.50 -0.91% 54.30 153 54.40 47 14.24
2023-09-04 3702 2311000 1361 126268500 54.30 54.80 54.10 54.80 0.40 0.74% 54.80 59 54.90 297 14.35
2023-09-05 3702 3273000 1864 180213700 54.90 55.30 54.50 55.20 0.40 0.73% 55.10 9 55.20 9 14.45
2023-09-06 3702 7332000 4121 411960700 55.20 56.80 55.10 56.40 1.20 2.17% 56.30 40 56.40 19 14.76
2023-09-07 3702 5377000 2787 305127400 56.30 57.20 56.00 56.70 0.30 0.53% 56.60 3 56.70 80 14.84
2023-09-08 3702 4356000 2293 247412000 56.80 57.20 56.10 56.60 0.10 -0.18% 56.60 146 56.70 33 14.82
2023-09-11 3702 4209000 2151 238038100 56.80 57.00 55.90 56.50 0.10 -0.18% 56.50 69 56.60 13 14.79
2023-09-12 3702 5012000 2714 285513400 56.50 57.40 56.20 56.90 0.40 0.71% 56.90 123 57.00 8 14.90
2023-09-13 3702 4400000 2500 251591900 56.80 57.40 56.50 57.40 0.50 0.88% 57.30 37 57.40 153 15.03
2023-09-14 3702 4693000 2835 271581200 57.50 58.20 57.30 58.20 0.80 1.39% 58.10 6 58.20 106 15.24
2023-09-15 3702 12489000 5480 740180400 58.30 60.00 58.30 59.50 1.30 2.23% 59.40 6 59.50 194 15.58
2023-09-18 3702 6548000 3677 390632100 59.30 60.10 59.00 59.50 0.00 0% 59.50 1 59.60 23 15.58
2023-09-19 3702 5252000 3116 313047900 60.00 60.00 59.20 59.40 0.10 -0.17% 59.40 103 59.50 50 15.55
2023-09-20 3702 5877000 3318 350629700 59.40 60.00 59.30 59.60 0.20 0.34% 59.50 57 59.60 19 15.60
2023-09-21 3702 3913000 2229 230898300 59.50 59.50 58.30 59.30 0.30 -0.5% 59.30 9 59.40 101 15.52
2023-09-22 3702 5202000 2943 306952300 59.30 59.60 58.40 59.50 0.20 0.34% 59.50 22 59.60 121 15.58
2023-09-25 3702 4354000 2529 260061100 59.50 60.00 59.20 60.00 0.50 0.84% 59.90 41 60.00 100 15.71
2023-09-26 3702 4830000 2480 289037300 60.00 60.50 59.50 60.00 0.00 0% 59.90 1 60.00 228 15.71
2023-09-27 3702 4317000 2408 257666800 59.80 60.00 59.20 60.00 0.00 0% 59.90 20 60.00 429 15.71
2023-09-28 3702 4659000 2602 280440200 60.00 60.60 59.60 60.60 0.60 1% 60.50 1 60.60 148 15.86
2023-10-02 3702 4801000 2770 288274300 60.50 60.80 59.50 60.00 0.60 -0.99% 60.00 113 60.10 25 15.71
2023-10-03 3702 7369000 4173 451634200 60.00 61.90 59.80 61.60 1.60 2.67% 61.50 3 61.60 158 16.13
2023-10-04 3702 5266000 3081 321465100 61.40 61.40 60.70 61.30 0.30 -0.49% 61.20 49 61.30 40 16.05
2023-10-05 3702 4927000 2918 302710400 61.00 61.90 61.00 61.50 0.20 0.33% 61.50 54 61.60 15 16.10
2023-10-06 3702 6282000 3873 393176800 61.50 63.50 61.30 63.00 1.50 2.44% 62.90 94 63.00 35 16.49
2023-10-11 3702 7052000 3941 455801700 63.60 65.40 63.50 64.80 1.80 2.86% 64.80 33 64.90 13 16.96
2023-10-12 3702 4679000 2729 304933100 65.00 65.50 64.20 65.50 0.70 1.08% 65.30 40 65.50 78 17.15
2023-10-13 3702 6376000 3855 423180600 65.50 66.90 65.40 66.50 1.00 1.53% 66.50 21 66.60 100 17.41
2023-10-16 3702 8147000 4330 552736700 66.50 68.60 66.50 68.10 1.60 2.41% 68.10 22 68.20 46 17.83
2023-10-17 3702 6326000 3815 427018400 68.10 68.40 66.20 67.00 1.10 -1.62% 67.00 94 67.10 15 17.54
2023-10-18 3702 10529000 4604 704629600 67.40 67.70 65.90 67.00 0.00 0% 67.00 5 67.10 64 17.54
2023-10-19 3702 6180000 3117 415826200 66.50 68.00 66.40 67.50 0.50 0.75% 67.50 8 67.70 27 17.67
2023-10-20 3702 6176000 3739 417891100 67.40 68.40 66.80 67.80 0.30 0.44% 67.80 66 67.90 2 17.75
2023-10-23 3702 4986000 2929 331265300 67.20 67.50 65.80 66.30 1.50 -2.21% 66.30 2 66.40 43 17.36
2023-10-24 3702 5722000 3122 384027800 66.30 67.90 66.20 67.70 1.40 2.11% 67.60 2 67.70 8 17.72
2023-10-25 3702 3720950 3104 253030388 67.90 68.40 67.40 68.20 0.50 0.74% 68.10 1 68.20 103 17.85
2023-10-26 3702 6324000 3866 426855200 67.10 68.00 66.80 67.40 0.80 -1.17% 67.40 38 67.50 5 17.64
2023-10-27 3702 5685000 3382 391439000 68.00 69.80 67.90 68.80 1.40 2.08% 68.80 40 68.90 44 18.01
2023-10-30 3702 4080000 2489 280131100 69.00 69.00 68.10 68.90 0.10 0.15% 68.90 19 69.00 177 18.04
2023-10-31 3702 12808000 5749 911045500 69.00 71.90 68.60 71.60 2.70 3.92% 71.50 8 71.60 138 18.74
2023-11-01 3702 16367000 8107 1200198000 71.60 74.90 71.60 74.10 2.50 3.49% 74.10 69 74.20 19 19.40
2023-11-02 3702 11800000 7376 863622900 75.30 75.60 71.80 72.80 1.30 -1.75% 72.80 26 72.90 4 19.06
2023-11-03 3702 12956000 7142 922494400 72.80 72.90 70.00 70.90 1.90 -2.61% 70.90 269 71.00 51 18.56
2023-11-06 3702 7228000 4453 525760200 72.00 74.10 71.30 72.90 2.00 2.82% 72.80 94 72.90 23 19.08
2023-11-07 3702 6081000 4067 447670600 73.00 74.30 72.20 74.20 1.30 1.78% 74.20 51 74.30 44 19.42
2023-11-08 3702 6058000 4015 452624600 74.10 75.40 73.50 74.60 0.40 0.54% 74.60 9 74.70 10 19.53
2023-11-09 3702 5500000 3505 404508000 74.50 74.70 72.60 73.50 1.10 -1.47% 73.50 62 73.60 95 19.24
2023-11-10 3702 5530000 3327 397814600 72.10 72.80 71.00 72.20 1.30 -1.77% 72.20 34 72.30 62 18.90
2023-11-13 3702 9146000 4375 658370200 75.50 75.50 70.60 71.10 1.10 -1.52% 71.10 6 71.20 9 18.61
2023-11-14 3702 5907000 3763 418474500 71.00 72.00 70.40 70.70 0.40 -0.56% 70.70 40 70.80 33 22.09
2023-11-15 3702 8646000 5077 602501000 71.20 71.50 68.80 69.50 1.20 -1.7% 69.40 74 69.50 72 21.72
2023-11-16 3702 7217000 3974 502298300 69.50 70.30 69.00 69.60 0.10 0.14% 69.60 83 69.70 108 21.75
2023-11-17 3702 17347000 10130 1254516900 71.50 74.70 70.60 71.20 1.60 2.3% 71.10 41 71.20 2 22.25
2023-11-20 3702 9233000 5371 655467200 71.50 72.50 70.00 71.40 0.20 0.28% 71.20 9 71.40 63 22.31
2023-11-21 3702 9390000 5201 675358500 72.00 73.50 71.10 71.70 0.30 0.42% 71.50 2 71.70 38 22.41
2023-11-22 3702 5249000 2983 378211100 72.10 72.50 71.50 72.50 0.80 1.12% 72.30 40 72.50 136 22.66
2023-11-23 3702 6302000 3672 452716100 72.50 72.60 71.30 71.90 0.60 -0.83% 71.80 3 71.90 40 22.47
2023-11-24 3702 7597000 3652 550587100 71.90 73.50 71.40 73.50 1.60 2.23% 72.60 50 73.50 50 22.97
2023-11-27 3702 6745000 3164 494166400 72.90 74.00 72.30 74.00 0.50 0.68% 73.90 4 74.00 131 23.12
2023-11-28 3702 10823000 5793 807632400 74.00 75.10 73.60 75.10 1.10 1.49% 75.00 9 75.10 89 23.47
2023-11-29 3702 8156000 4559 616283900 75.10 76.50 74.60 76.50 1.40 1.86% 75.70 1 76.50 102 23.91
2023-11-30 3702 17956000 4393 1382350400 76.40 77.60 74.70 77.60 1.10 1.44% 77.50 121 77.60 156 24.25
2023-12-01 3702 12742000 7087 949906000 77.40 77.40 73.30 73.30 4.30 -5.54% 73.30 9 73.50 5 22.91
2023-12-04 3702 8840000 4616 658261700 74.50 75.00 73.60 75.00 1.70 2.32% 74.90 55 75.00 53 23.44
2023-12-05 3702 11277000 5658 860143300 74.60 77.00 74.30 77.00 2.00 2.67% 76.80 64 77.00 454 24.06
2023-12-06 3702 7007000 3796 543129300 77.00 78.00 76.40 78.00 1.00 1.3% 77.90 2 78.00 387 24.38
2023-12-07 3702 8226000 3445 646375900 77.90 79.30 77.70 78.90 0.90 1.15% 78.90 50 79.00 144 24.66
2023-12-08 3702 4831000 2436 380092900 78.90 79.30 77.80 79.20 0.30 0.38% 78.90 41 79.20 15 24.75
2023-12-11 3702 6896000 3146 553224100 79.70 80.90 79.30 80.70 1.50 1.89% 80.60 2 80.70 45 25.22
2023-12-12 3702 9881000 5440 820352900 81.30 84.20 81.30 83.30 2.60 3.22% 83.10 11 83.30 21 26.03
2023-12-13 3702 10511000 5035 886942900 84.50 85.30 82.70 85.00 1.70 2.04% 84.90 8 85.00 449 26.56
2023-12-14 3702 12614000 6452 1045245500 86.00 86.50 81.00 82.90 2.10 -2.47% 82.80 10 82.90 57 25.91
2023-12-15 3702 14870000 5560 1196705300 82.30 82.40 79.50 80.20 2.70 -3.26% 80.20 69 80.30 29 25.06
2023-12-18 3702 14508000 6375 1171041500 78.80 82.00 78.30 81.30 1.10 1.37% 81.20 244 81.30 45 25.41
2023-12-19 3702 14244000 6629 1154384500 82.20 82.20 79.50 81.20 0.10 -0.12% 81.20 180 81.30 10 25.38
2023-12-20 3702 15834000 5796 1286351700 81.50 82.60 80.10 80.60 0.60 -0.74% 80.60 13 81.20 3 25.19
2023-12-21 3702 14047000 5658 1147045600 80.40 82.50 80.00 81.90 1.30 1.61% 81.80 90 81.90 51 25.59
2023-12-22 3702 14401000 5091 1199018300 81.40 84.20 81.40 83.40 1.50 1.83% 83.40 1 83.50 11 26.06
2023-12-25 3702 5239000 2182 431228800 83.10 83.30 81.80 82.50 0.90 -1.08% 82.30 2 82.50 38 25.78
2023-12-26 3702 4850000 2302 404814700 82.10 84.10 82.00 84.10 1.60 1.94% 84.00 2 84.10 114 26.28
2023-12-27 3702 6741000 3094 570965800 84.00 85.20 83.80 85.00 0.90 1.07% 84.80 1 85.00 329 26.56
2023-12-28 3702 4583000 2781 378519800 84.90 85.00 81.40 81.40 3.60 -4.24% 81.40 38 81.50 7 25.44
2023-12-29 3702 3070000 1603 249880300 81.70 82.00 80.30 81.60 0.20 0.25% 81.50 3 81.60 154 25.50