富采(3714)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　45.10
0
0%		46.60
1.5
3.33%		48.05
1.45
3.11%		46.25
-1.8
-3.75%		 　48.35
2.1
4.54%		50.10
1.75
3.62%		50.20
0.1
0.2%		49.30
-0.9
-1.79%		48.85
-0.45
-0.91%		 　48.75
-0.1
-0.2%		48.75
0
0%		 　　　　　　　　　　　49.15
0.4
0.82%		50.00
0.85
1.73%		48.48
2 月51.20
1.2
2.4%		51.00
-0.2
-0.39%		50.50
-0.5
-0.98%		 　50.20
-0.3
-0.59%		50.40
0.2
0.4%		50.30
-0.1
-0.2%		49.50
-0.8
-1.59%		48.60
-0.9
-1.82%		 　48.60
0
0%		48.70
0.1
0.21%		48.35
-0.35
-0.72%		49.40
1.05
2.17%		49.80
0.4
0.81%		 　50.40
0.6
1.2%		50.10
-0.3
-0.6%		49.15
-0.95
-1.9%		50.10
0.95
1.93%		49.15
-0.95
-1.9%		 48.92
3 月　46.45
-2.7
-5.49%		48.65
2.2
4.74%		 　50.10
1.45
2.98%		50.50
0.4
0.8%		51.10
0.6
1.19%		50.00
-1.1
-2.15%		48.50
-1.5
-3%		 　48.85
0.35
0.72%		48.15
-0.7
-1.43%		48.00
-0.15
-0.31%		47.75
-0.25
-0.52%		48.25
0.5
1.05%		 　48.80
0.55
1.14%		49.25
0.45
0.92%		51.00
1.75
3.55%		50.70
-0.3
-0.59%		55.70
5
9.86%		 　54.00
-1.7
-3.05%		53.30
-0.7
-1.3%		53.10
-0.2
-0.38%		53.10
0
0%		53.20
0.1
0.19%		50.39
4 月 　　　　52.30
-0.9
-1.69%		52.40
0.1
0.19%		 　52.20
-0.2
-0.38%		54.20
2
3.83%		53.80
-0.4
-0.74%		53.00
-0.8
-1.49%		53.80
0.8
1.51%		 　53.90
0.1
0.19%		53.90
0
0%		53.60
-0.3
-0.56%		52.30
-1.3
-2.43%		51.00
-1.3
-2.49%		 　51.60
0.6
1.18%		49.70
-1.9
-3.68%		49.50
-0.2
-0.4%		49.35
-0.15
-0.3%		49.90
0.55
1.11%		 51.95
5 月　50.10
0.2
0.4%		49.50
-0.6
-1.2%		49.60
0.1
0.2%		49.05
-0.55
-1.11%		 　47.60
-1.45
-2.96%		47.65
0.05
0.11%		47.40
-0.25
-0.52%		46.65
-0.75
-1.58%		47.05
0.4
0.86%		 　46.55
-0.5
-1.06%		47.60
1.05
2.26%		48.35
0.75
1.58%		48.45
0.1
0.21%		48.60
0.15
0.31%		 　49.40
0.8
1.65%		49.55
0.15
0.3%		49.70
0.15
0.3%		49.80
0.1
0.2%		49.30
-0.5
-1%		 　49.90
0.6
1.22%		51.70
1.8
3.61%		51.20
-0.5
-0.97%		48.78
6 月51.60
0.4
0.78%		51.40
-0.2
-0.39%		 　52.60
1.2
2.33%		52.70
0.1
0.19%		53.00
0.3
0.57%		52.40
-0.6
-1.13%		52.50
0.1
0.19%		 　51.90
-0.6
-1.14%		53.00
1.1
2.12%		52.40
-0.6
-1.13%		51.70
-0.7
-1.34%		52.20
0.5
0.97%		 　53.80
1.6
3.07%		53.10
-0.7
-1.3%		53.10
0
0%		 　　　53.10
0
0%		51.50
-1.6
-3.01%		51.20
-0.3
-0.58%		51.40
0.2
0.39%		52.00
0.6
1.17%		 52.38
7 月　　51.60
-0.4
-0.77%		51.40
-0.2
-0.39%		51.10
-0.3
-0.58%		50.30
-0.8
-1.57%		49.45
-0.85
-1.69%		 　49.00
-0.45
-0.91%		49.40
0.4
0.82%		49.05
-0.35
-0.71%		48.80
-0.25
-0.51%		48.90
0.1
0.2%		 　　49.50
0.6
1.23%		49.10
-0.4
-0.81%		49.95
0.85
1.73%		49.15
-0.8
-1.6%		 　48.45
-0.7
-1.42%		48.50
0.05
0.1%		 49.95
1.45
2.99%		49.55
-0.4
-0.8%		 49.45
-0.1
-0.2%		49.54
8 月51.60
2.15
4.35%		50.80
-0.8
-1.55%		 49.80
-1
-1.97%		 　49.20
-0.6
-1.2%		48.10
-1.1
-2.24%		48.00
-0.1
-0.21%		46.85
-1.15
-2.4%		46.60
-0.25
-0.53%		 　45.25
-1.35
-2.9%		45.20
-0.05
-0.11%		44.70
-0.5
-1.11%		45.30
0.6
1.34%		45.00
-0.3
-0.66%		 　44.65
-0.35
-0.78%		44.40
-0.25
-0.56%		44.75
0.35
0.79%		45.00
0.25
0.56%		44.85
-0.15
-0.33%		 　44.60
-0.25
-0.56%		45.20
0.6
1.35%		45.80
0.6
1.33%		45.45
-0.35
-0.76%		46.47
9 月46.70
1.25
2.75%		 　45.95
-0.75
-1.61%		46.40
0.45
0.98%		46.30
-0.1
-0.22%		45.80
-0.5
-1.08%		45.45
-0.35
-0.76%		 　45.30
-0.15
-0.33%		46.10
0.8
1.77%		46.10
0
0%		46.70
0.6
1.3%		46.40
-0.3
-0.64%		 　46.60
0.2
0.43%		45.80
-0.8
-1.72%		45.70
-0.1
-0.22%		44.60
-1.1
-2.41%		45.00
0.4
0.9%		 　44.90
-0.1
-0.22%		44.40
-0.5
-1.11%		44.20
-0.2
-0.45%		43.90
-0.3
-0.68%		 45.46
10 月　44.15
0.25
0.57%		43.85
-0.3
-0.68%		42.85
-1
-2.28%		43.90
1.05
2.45%		43.70
-0.2
-0.46%		 　　　43.65
-0.05
-0.11%		43.80
0.15
0.34%		43.45
-0.35
-0.8%		 　43.00
-0.45
-1.04%		42.95
-0.05
-0.12%		43.40
0.45
1.05%		42.35
-1.05
-2.42%		41.90
-0.45
-1.06%		 　41.65
-0.25
-0.6%		42.10
0.45
1.08%		42.50
0.4
0.95%		41.70
-0.8
-1.88%		41.65
-0.05
-0.12%		 　41.70
0.05
0.12%		41.20
-0.5
-1.2%		42.73
11 月42.25
1.05
2.55%		42.85
0.6
1.42%		43.65
0.8
1.87%		 　43.65
0
0%		43.20
-0.45
-1.03%		43.65
0.45
1.04%		43.15
-0.5
-1.15%		42.65
-0.5
-1.16%		 　42.95
0.3
0.7%		43.10
0.15
0.35%		44.55
1.45
3.36%		44.60
0.05
0.11%		44.70
0.1
0.22%		 　45.05
0.35
0.78%		45.05
0
0%		45.15
0.1
0.22%		45.35
0.2
0.44%		45.60
0.25
0.55%		 　44.90
-0.7
-1.54%		45.75
0.85
1.89%		45.85
0.1
0.22%		45.85
0
0%		 44.28
12 月45.50
-0.35
-0.76%		 　45.60
0.1
0.22%		45.15
-0.45
-0.99%		44.95
-0.2
-0.44%		44.25
-0.7
-1.56%		44.60
0.35
0.79%		 　44.20
-0.4
-0.9%		44.25
0.05
0.11%		44.70
0.45
1.02%		45.20
0.5
1.12%		45.35
0.15
0.33%		 　44.65
-0.7
-1.54%		43.40
-1.25
-2.8%		43.65
0.25
0.58%		43.40
-0.25
-0.57%		44.00
0.6
1.38%		 　45.60
1.6
3.64%		46.10
0.5
1.1%		46.25
0.15
0.33%		46.15
-0.1
-0.22%		46.30
0.15
0.33%		　　44.93

說明:最高漲幅:9.86%最低跌幅:-5.49% 最高價:55.70最低價:41.20平均價:47.82,灰色底表示週末,漲133天(85.15)元,跌153天(-101.45)元,平盤14天
10%=1,5%=3,4%=7,3%=11,2%=17,1%=54,0%=54,-0%=2,-1%=8,-2%=9,-3%=31,-4%=32,-5%=71,

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 3714 1001000 624 45029850 44.65 45.30 44.50 45.10 0.35 0% 45.10 18 45.25 5 27.50
2023-01-04 3714 1807000 1222 83242100 45.35 46.60 45.10 46.60 1.50 3.33% 46.50 2 46.60 29 28.41
2023-01-05 3714 5844000 3200 279257100 46.60 48.15 46.60 48.05 1.45 3.11% 48.00 10 48.05 14 29.30
2023-01-06 3714 4456000 2790 207455600 47.00 47.25 46.20 46.25 1.80 -3.75% 46.25 76 46.30 63 28.20
2023-01-09 3714 5695000 3431 272753250 46.60 48.45 46.55 48.35 2.10 4.54% 48.30 20 48.35 74 29.48
2023-01-10 3714 11927000 6434 593874550 48.00 50.30 47.60 50.10 1.75 3.62% 50.00 59 50.10 103 30.55
2023-01-11 3714 7768000 4495 391468500 50.50 51.00 49.70 50.20 0.10 0.2% 50.10 136 50.20 53 30.61
2023-01-12 3714 4641000 2640 230981250 50.20 50.70 49.20 49.30 0.90 -1.79% 49.25 48 49.30 48 30.06
2023-01-13 3714 2765000 1734 135904350 49.55 49.70 48.80 48.85 0.45 -0.91% 48.80 80 48.85 15 29.79
2023-01-16 3714 1857000 1128 90357500 49.00 49.10 48.30 48.75 0.10 -0.2% 48.65 8 48.75 20 29.73
2023-01-17 3714 1346000 852 65704300 48.75 49.10 48.65 48.75 0.00 0% 48.70 36 48.75 24 29.73
2023-01-30 3714 3723000 2275 183518500 49.80 49.85 48.75 49.15 0.40 0.82% 49.15 30 49.20 48 29.97
2023-01-31 3714 4650000 2577 232632700 49.80 50.60 49.40 50.00 0.85 1.73% 49.95 17 50.00 40 30.49
2023-02-01 3714 5362000 3162 272478900 50.50 51.50 50.00 51.20 1.20 2.4% 51.10 107 51.20 1 31.22
2023-02-02 3714 7252000 3610 371975000 51.70 52.10 50.60 51.00 0.20 -0.39% 51.00 57 51.10 100 31.10
2023-02-03 3714 3196000 1792 162074500 51.40 51.40 50.20 50.50 0.50 -0.98% 50.50 5 50.60 24 30.79
2023-02-06 3714 3932000 2010 198554700 50.80 51.20 50.00 50.20 0.30 -0.59% 50.10 26 50.20 36 30.61
2023-02-07 3714 3294000 1880 164747600 50.00 50.50 49.20 50.40 0.20 0.4% 50.30 19 50.40 43 30.73
2023-02-08 3714 1743000 1100 87860500 50.70 50.70 50.10 50.30 0.10 -0.2% 50.30 61 50.40 44 30.67
2023-02-09 3714 2489000 1507 123926900 50.50 50.50 49.50 49.50 0.80 -1.59% 49.50 160 49.55 5 30.18
2023-02-10 3714 3038000 1770 148737800 49.95 49.95 48.60 48.60 0.90 -1.82% 48.60 43 48.70 8 29.63
2023-02-13 3714 1569000 848 76341950 48.80 49.00 48.40 48.60 0.00 0% 48.60 10 48.65 26 29.63
2023-02-14 3714 974000 606 47571850 49.00 49.05 48.65 48.70 0.10 0.21% 48.70 21 48.75 1 29.70
2023-02-15 3714 1419000 920 68867300 48.85 48.90 48.35 48.35 0.35 -0.72% 48.35 22 48.40 13 29.48
2023-02-16 3714 1513000 990 74516150 48.85 49.45 48.70 49.40 1.05 2.17% 49.40 9 49.45 33 30.12
2023-02-17 3714 2378000 1381 118664400 49.30 50.20 49.20 49.80 0.40 0.81% 49.80 58 49.85 46 30.37
2023-02-20 3714 1685000 995 84610750 50.00 50.40 49.80 50.40 0.60 1.2% 50.30 5 50.40 56 30.73
2023-02-21 3714 1068000 715 53618400 50.50 50.50 50.00 50.10 0.30 -0.6% 50.10 19 50.30 32 30.55
2023-02-22 3714 1812000 1190 89164050 49.50 49.55 49.00 49.15 0.95 -1.9% 49.10 73 49.15 1 29.97
2023-02-23 3714 3863000 2054 194795350 49.20 51.20 49.20 50.10 0.95 1.93% 50.10 79 50.20 67 30.55
2023-02-24 3714 3339000 2107 164627150 49.95 50.00 49.10 49.15 0.95 -1.9% 49.10 167 49.15 1 29.97
2023-03-02 3714 5712000 3517 264865650 46.65 46.80 46.10 46.45 0.70 -5.49% 46.40 51 46.45 18 929.00
2023-03-03 3714 8141000 4715 390127900 46.60 49.15 46.30 48.65 2.20 4.74% 48.65 20 48.70 109 973.00
2023-03-06 3714 7275000 4190 365423850 49.00 50.90 48.90 50.10 1.45 2.98% 50.10 120 50.20 28 1002.00
2023-03-07 3714 3136000 1822 157750950 50.00 50.70 49.95 50.50 0.40 0.8% 50.40 53 50.50 13 1010.00
2023-03-08 3714 4201000 2384 214185900 50.40 51.40 50.20 51.10 0.60 1.19% 51.00 119 51.10 21 1022.00
2023-03-09 3714 2661000 1788 134187400 51.40 51.40 50.00 50.00 1.10 -2.15% 50.00 148 50.10 9 1000.00
2023-03-10 3714 3896000 2474 190575800 49.40 49.80 48.40 48.50 1.50 -3% 48.50 114 48.55 11 970.00
2023-03-13 3714 2185000 1243 105552700 48.30 48.90 47.75 48.85 0.35 0.72% 48.80 1 48.85 24 977.00
2023-03-14 3714 1731000 1067 83335200 48.60 48.60 47.80 48.15 0.70 -1.43% 48.15 3 48.20 2 963.00
2023-03-15 3714 1621000 984 78250050 48.65 48.80 47.90 48.00 0.15 -0.31% 47.95 10 48.00 7 960.00
2023-03-16 3714 1532000 843 73176200 47.80 48.15 47.50 47.75 0.25 -0.52% 47.75 4 47.80 9 955.00
2023-03-17 3714 1485000 807 71578000 48.10 48.45 47.95 48.25 0.50 1.05% 48.20 21 48.30 28 965.00
2023-03-20 3714 1280000 750 62140850 48.25 48.80 48.05 48.80 0.55 1.14% 48.75 12 48.80 77 976.00
2023-03-21 3714 2097000 1314 103774100 49.25 49.85 49.15 49.25 0.45 0.92% 49.25 6 49.30 25 985.00
2023-03-22 3714 6813000 3699 344870800 49.40 51.30 49.15 51.00 1.75 3.55% 50.90 93 51.00 106 1020.00
2023-03-23 3714 5732000 3345 292617700 50.90 51.80 50.60 50.70 0.30 -0.59% 50.60 93 50.70 3 1014.00
2023-03-24 3714 31210000 15966 1697672600 51.00 55.70 51.00 55.70 5.00 9.86% 55.70 1914 0.00 0 1114.00
2023-03-27 3714 24125000 12187 1340088100 56.50 57.20 53.90 54.00 1.70 -3.05% 54.00 74 54.10 92 1080.00
2023-03-28 3714 7836000 4509 419597100 54.10 54.70 52.80 53.30 0.70 -1.3% 53.20 122 53.30 31 1066.00
2023-03-29 3714 8309000 4685 447709400 53.60 55.40 53.10 53.10 0.20 -0.38% 53.10 119 53.20 3 1062.00
2023-03-30 3714 3404000 1849 181694400 53.70 53.80 53.10 53.10 0.00 0% 53.10 95 53.20 11 1062.00
2023-03-31 3714 4567000 2467 245266000 53.70 54.60 53.20 53.20 0.10 0.19% 53.20 108 53.30 67 1064.00
2023-04-06 3714 3441000 2070 181016300 53.80 53.80 52.20 52.30 0.90 -1.69% 52.30 100 52.40 100 1046.00
2023-04-07 3714 2335000 1438 122878900 52.20 53.20 52.20 52.40 0.10 0.19% 52.30 64 52.40 4 1048.00
2023-04-10 3714 2457000 1377 128557000 52.40 52.80 51.90 52.20 0.20 -0.38% 52.20 82 52.30 50 1044.00
2023-04-11 3714 6802000 3997 366527100 52.70 54.40 52.40 54.20 2.00 3.83% 54.10 75 54.20 46 1084.00
2023-04-12 3714 3883000 2438 208092300 54.00 54.00 53.10 53.80 0.40 -0.74% 53.80 32 53.90 40 1076.00
2023-04-13 3714 3793000 2293 202974200 53.80 54.20 53.00 53.00 0.80 -1.49% 53.00 148 53.10 1 1060.00
2023-04-14 3714 5040000 2914 271442300 53.50 54.70 53.10 53.80 0.80 1.51% 53.70 12 53.80 44 1076.00
2023-04-17 3714 2993000 1486 160970600 54.10 54.20 53.30 53.90 0.10 0.19% 53.80 117 53.90 6 1078.00
2023-04-18 3714 7234000 3898 392080400 54.10 54.90 53.60 53.90 0.00 0% 53.80 13 53.90 43 1078.00
2023-04-19 3714 3660000 2198 196977800 54.50 54.50 53.30 53.60 0.30 -0.56% 53.50 16 53.60 11 1072.00
2023-04-20 3714 5515000 3015 290756800 53.70 54.00 52.10 52.30 1.30 -2.43% 52.30 1 52.40 40 1046.00
2023-04-21 3714 4628000 2600 239628200 52.60 53.10 51.00 51.00 1.30 -2.49% 51.00 195 51.10 68 1020.00
2023-04-24 3714 1742000 1050 89955500 51.30 52.30 50.90 51.60 0.60 1.18% 51.50 41 51.60 25 1032.00
2023-04-25 3714 5241000 2901 264464700 51.70 52.00 49.55 49.70 1.90 -3.68% 49.70 47 49.75 29 994.00
2023-04-26 3714 2661000 1481 131382350 49.40 49.95 48.80 49.50 0.20 -0.4% 49.50 4 49.60 24 990.00
2023-04-27 3714 1716000 1107 84749550 49.50 49.90 48.90 49.35 0.15 -0.3% 49.35 1 49.40 66 987.00
2023-04-28 3714 2580000 1331 128716100 50.00 50.40 49.55 49.90 0.55 1.11% 49.85 4 49.90 31 998.00
2023-05-02 3714 1653000 1062 82565450 50.20 50.40 49.15 50.10 0.20 0.4% 50.00 70 50.10 19 1002.00
2023-05-03 3714 1603000 947 79428400 50.10 50.10 49.35 49.50 0.60 -1.2% 49.50 17 49.60 31 990.00
2023-05-04 3714 1226000 753 60711850 49.70 49.85 49.20 49.60 0.10 0.2% 49.55 23 49.60 10 992.00
2023-05-05 3714 2359000 1609 116092100 49.35 49.75 49.00 49.05 0.55 -1.11% 49.00 100 49.05 2 981.00
2023-05-08 3714 6337000 3867 303209350 49.10 49.20 47.50 47.60 1.45 -2.96% 47.60 8 47.70 4 0.00
2023-05-09 3714 2356000 1350 112294100 47.90 48.00 47.30 47.65 0.05 0.11% 47.60 26 47.65 7 0.00
2023-05-10 3714 1561000 935 74161800 47.80 47.80 47.20 47.40 0.25 -0.52% 47.40 26 47.50 2 0.00
2023-05-11 3714 2376000 1498 111163800 47.70 47.70 46.45 46.65 0.75 -1.58% 46.65 37 46.70 32 0.00
2023-05-12 3714 1399000 845 65511850 46.35 47.10 46.35 47.05 0.40 0.86% 47.05 3 47.10 24 0.00
2023-05-15 3714 2091000 1392 97184600 46.80 46.95 46.10 46.55 0.50 -1.06% 46.55 3 46.60 17 0.00
2023-05-16 3714 1743000 1141 82901550 47.15 47.90 47.10 47.60 1.05 2.26% 47.60 1 47.70 29 0.00
2023-05-17 3714 2167688 1717 104402480 47.50 48.50 47.40 48.35 0.75 1.58% 48.30 3 48.35 37 0.00
2023-05-18 3714 1617000 953 78257100 48.55 48.60 48.15 48.45 0.10 0.21% 48.40 102 48.45 21 0.00
2023-05-19 3714 1217000 842 59117000 48.70 48.80 48.30 48.60 0.15 0.31% 48.55 7 48.60 15 0.00
2023-05-22 3714 1735000 1049 85539900 48.60 49.55 48.60 49.40 0.80 1.65% 49.35 7 49.40 22 0.00
2023-05-23 3714 1344000 830 66571000 49.60 49.80 49.10 49.55 0.15 0.3% 49.50 6 49.55 25 0.00
2023-05-24 3714 1705000 944 84655800 49.40 49.85 49.35 49.70 0.15 0.3% 49.70 8 49.75 34 0.00
2023-05-25 3714 1091000 674 54199350 49.70 49.80 49.40 49.80 0.10 0.2% 49.70 53 49.80 19 0.00
2023-05-26 3714 1263000 810 62652000 49.80 50.10 49.30 49.30 0.50 -1% 49.30 44 49.40 18 0.00
2023-05-29 3714 1840000 997 92072300 49.75 50.40 49.70 49.90 0.60 1.22% 49.90 31 49.95 33 0.00
2023-05-30 3714 9433000 5110 487632900 50.20 52.60 49.70 51.70 1.80 3.61% 51.60 60 51.70 106 0.00
2023-05-31 3714 2707000 1574 138676500 51.50 51.80 50.90 51.20 0.50 -0.97% 51.10 14 51.20 14 0.00
2023-06-01 3714 2909000 1662 150633900 51.70 52.20 51.20 51.60 0.40 0.78% 51.50 59 51.60 11 0.00
2023-06-02 3714 2302000 1244 118723900 52.00 52.10 51.40 51.40 0.20 -0.39% 51.40 25 51.50 43 0.00
2023-06-05 3714 4619000 2679 243031000 52.00 53.10 51.90 52.60 1.20 2.33% 52.50 157 52.60 37 0.00
2023-06-06 3714 2760000 1694 145482500 52.80 53.00 52.30 52.70 0.10 0.19% 52.70 71 52.80 41 0.00
2023-06-07 3714 3838000 2271 203632500 53.30 53.40 52.60 53.00 0.30 0.57% 53.00 50 53.10 18 0.00
2023-06-08 3714 2497000 1590 131400700 53.20 53.20 52.30 52.40 0.60 -1.13% 52.30 59 52.40 22 0.00
2023-06-09 3714 2069000 1331 108792100 53.00 53.10 52.20 52.50 0.10 0.19% 52.40 106 52.50 18 0.00
2023-06-12 3714 2051000 1172 106477500 52.70 52.80 51.50 51.90 0.60 -1.14% 51.90 14 52.00 35 0.00
2023-06-13 3714 3435000 1960 181679000 52.60 53.10 52.50 53.00 1.10 2.12% 52.90 53 53.00 92 0.00
2023-06-14 3714 7592000 4159 403122700 53.40 54.60 52.20 52.40 0.60 -1.13% 52.30 107 52.40 80 0.00
2023-06-15 3714 2802000 1657 145420400 52.40 52.40 51.60 51.70 0.70 -1.34% 51.70 298 51.80 55 0.00
2023-06-16 3714 3002000 1599 156830500 52.20 52.80 51.60 52.20 0.50 0.97% 52.10 75 52.20 41 0.00
2023-06-19 3714 6862000 3730 367615100 52.30 54.20 52.20 53.80 1.60 3.07% 53.70 179 53.80 28 0.00
2023-06-20 3714 3142000 1710 166933600 54.00 54.00 52.60 53.10 0.70 -1.3% 53.10 110 53.20 2 0.00
2023-06-21 3714 3678000 2038 196992900 53.10 54.30 52.90 53.10 0.00 0% 53.10 25 53.20 66 0.00
2023-06-26 3714 1856000 1053 98613900 53.50 53.60 52.60 53.10 0.00 0% 53.10 64 53.20 20 0.00
2023-06-27 3714 3119000 1788 161845600 53.10 53.10 51.50 51.50 1.60 -3.01% 51.40 100 51.50 6 0.00
2023-06-28 3714 1573000 953 80838600 51.80 51.80 51.10 51.20 0.30 -0.58% 51.20 41 51.30 29 0.00
2023-06-29 3714 1313000 803 67886000 51.50 52.30 51.30 51.40 0.20 0.39% 51.40 89 51.50 72 0.00
2023-06-30 3714 985000 599 50940700 51.30 52.10 51.20 52.00 0.60 1.17% 52.00 47 52.10 88 0.00
2023-07-03 3714 1433000 851 74209300 52.00 52.00 51.60 51.60 0.40 -0.77% 51.60 258 51.70 8 0.00
2023-07-04 3714 1907000 880 98451200 51.90 51.90 51.40 51.40 0.20 -0.39% 51.40 72 51.50 12 0.00
2023-07-05 3714 1941000 1048 99999300 51.70 52.30 51.10 51.10 0.30 -0.58% 51.10 292 51.20 25 0.00
2023-07-06 3714 3145000 1893 159035400 51.00 51.40 50.20 50.30 0.80 -1.57% 50.20 186 50.30 31 0.00
2023-07-07 3714 3199000 1735 158542400 50.00 50.10 49.30 49.45 0.85 -1.69% 49.45 15 49.50 8 0.00
2023-07-10 3714 2230000 1287 109942650 49.75 49.80 49.00 49.00 0.45 -0.91% 49.00 161 49.05 27 0.00
2023-07-11 3714 1765000 893 87629150 49.70 50.10 49.30 49.40 0.40 0.82% 49.40 73 49.45 25 0.00
2023-07-12 3714 1458000 855 71821300 49.45 49.65 49.05 49.05 0.35 -0.71% 49.05 104 49.10 27 0.00
2023-07-13 3714 2622000 1378 128952600 49.45 49.65 48.70 48.80 0.25 -0.51% 48.75 15 48.80 27 0.00
2023-07-14 3714 1853000 1017 90930700 49.00 49.40 48.90 48.90 0.10 0.2% 48.90 74 48.95 1 0.00
2023-07-18 3714 2251000 1376 112346150 50.60 50.90 49.50 49.50 1.00 1.23% 49.50 112 49.55 24 0.00
2023-07-19 3714 1799000 1024 88977050 49.95 50.10 49.05 49.10 0.40 -0.81% 49.10 15 49.25 27 0.00
2023-07-20 3714 1333000 860 66584550 49.50 50.50 49.00 49.95 0.85 1.73% 49.90 25 49.95 18 0.00
2023-07-21 3714 1723000 1059 85136700 49.50 49.80 49.15 49.15 0.80 -1.6% 49.10 69 49.15 31 0.00
2023-07-24 3714 2193000 1399 106465600 49.10 49.15 48.20 48.45 0.70 -1.42% 48.45 28 48.50 3 0.00
2023-07-25 3714 1390000 800 67423900 48.60 48.80 48.25 48.50 0.05 0.1% 48.50 22 48.55 55 0.00
2023-07-27 3714 1985000 1160 98719500 49.05 50.20 48.85 49.95 1.15 2.99% 49.90 94 49.95 12 0.00
2023-07-28 3714 1363000 837 67598000 49.95 49.95 49.30 49.55 0.40 -0.8% 49.55 31 49.65 4 0.00
2023-07-31 3714 2103000 972 104681550 49.75 50.30 49.45 49.45 0.10 -0.2% 49.45 39 49.70 53 0.00
2023-08-01 3714 8678000 5030 452707000 50.20 53.20 50.10 51.60 2.15 4.35% 51.60 76 51.70 104 0.00
2023-08-02 3714 4060000 2395 206305300 51.00 51.70 50.30 50.80 0.80 -1.55% 50.80 15 50.90 56 0.00
2023-08-04 3714 3587000 1841 179731650 50.50 50.80 49.65 49.80 1.00 -1.97% 49.80 12 49.85 9 0.00
2023-08-07 3714 2276000 1345 111665600 49.45 49.55 48.55 49.20 0.60 -1.2% 49.15 29 49.25 30 0.00
2023-08-08 3714 3597000 2186 174153100 49.05 49.05 48.05 48.10 1.10 -2.24% 48.10 149 48.15 3 0.00
2023-08-09 3714 1452000 928 69730450 48.05 48.35 47.80 48.00 0.10 -0.21% 48.00 24 48.05 30 0.00
2023-08-10 3714 3056000 1796 144131400 48.00 48.00 46.85 46.85 1.15 -2.4% 46.85 11 46.90 6 0.00
2023-08-11 3714 2182000 1196 101899650 46.85 47.30 46.30 46.60 0.25 -0.53% 46.60 8 46.70 11 0.00
2023-08-14 3714 3053000 1704 139361100 46.40 46.40 45.10 45.25 1.35 -2.9% 45.25 71 45.30 1 0.00
2023-08-15 3714 1355000 851 61322600 45.40 45.75 45.05 45.20 0.05 -0.11% 45.20 5 45.25 29 0.00
2023-08-16 3714 2047000 1302 91521750 44.85 45.20 44.30 44.70 0.50 -1.11% 44.70 96 44.75 5 0.00
2023-08-17 3714 1562000 945 70123500 44.70 45.55 44.20 45.30 0.60 1.34% 45.30 17 45.35 7 0.00
2023-08-18 3714 980000 627 44275750 45.00 45.70 44.85 45.00 0.30 -0.66% 45.00 14 45.05 26 0.00
2023-08-21 3714 1405000 650 63256150 45.00 45.55 44.65 44.65 0.35 -0.78% 44.65 2 44.70 1 0.00
2023-08-22 3714 1135000 726 50556550 45.10 45.30 44.35 44.40 0.25 -0.56% 44.35 34 44.40 33 0.00
2023-08-23 3714 662000 419 29607500 44.50 44.95 44.50 44.75 0.35 0.79% 44.70 24 44.75 23 0.00
2023-08-24 3714 837000 542 37817750 45.05 45.65 44.95 45.00 0.25 0.56% 45.00 11 45.05 1 0.00
2023-08-25 3714 728000 462 32722600 44.95 45.20 44.75 44.85 0.15 -0.33% 44.85 13 44.90 40 0.00
2023-08-28 3714 709000 485 31694650 45.00 45.05 44.50 44.60 0.25 -0.56% 44.60 9 44.65 3 0.00
2023-08-29 3714 673000 399 30279350 44.75 45.20 44.75 45.20 0.60 1.35% 45.20 21 45.25 9 0.00
2023-08-30 3714 1288000 756 58799300 45.50 45.90 45.30 45.80 0.60 1.33% 45.80 31 45.85 3 0.00
2023-08-31 3714 1015000 527 46269450 45.80 45.90 45.45 45.45 0.35 -0.76% 45.45 22 45.60 5 0.00
2023-09-01 3714 1957000 1239 91212200 45.65 46.95 45.65 46.70 1.25 2.75% 46.65 26 46.70 7 0.00
2023-09-04 3714 1308000 901 60055900 46.20 46.35 45.65 45.95 0.75 -1.61% 45.95 13 46.00 9 0.00
2023-09-05 3714 739000 457 34227400 45.75 46.60 45.75 46.40 0.45 0.98% 46.40 13 46.45 37 0.00
2023-09-06 3714 1801000 1102 84084400 47.15 47.50 46.30 46.30 0.10 -0.22% 46.30 6 46.35 4 0.00
2023-09-07 3714 900000 672 41408600 46.25 46.80 45.80 45.80 0.50 -1.08% 45.80 21 45.85 6 0.00
2023-09-08 3714 704000 452 32109100 45.65 45.90 45.45 45.45 0.35 -0.76% 45.45 56 45.50 3 0.00
2023-09-11 3714 887000 559 40372100 45.65 46.15 45.20 45.30 0.15 -0.33% 45.30 2 45.40 2 0.00
2023-09-12 3714 1130000 719 52020200 45.75 46.35 45.35 46.10 0.80 1.77% 46.05 21 46.10 3 0.00
2023-09-13 3714 791000 496 36524400 46.25 46.50 45.90 46.10 0.00 0% 46.10 1 46.15 23 0.00
2023-09-14 3714 1386000 878 64496250 46.50 46.75 46.25 46.70 0.60 1.3% 46.70 25 46.75 51 0.00
2023-09-15 3714 1599000 753 74158750 46.90 46.90 46.15 46.40 0.30 -0.64% 46.40 4 46.50 11 0.00
2023-09-18 3714 1089000 619 51033150 46.40 47.30 46.40 46.60 0.20 0.43% 46.60 7 46.70 2 0.00
2023-09-19 3714 1053000 675 48529750 46.70 46.80 45.80 45.80 0.80 -1.72% 45.80 25 45.85 2 0.00
2023-09-20 3714 839000 538 38460350 46.00 46.20 45.70 45.70 0.10 -0.22% 45.70 8 45.75 68 0.00
2023-09-21 3714 1780000 1211 79959750 45.60 45.70 44.55 44.60 1.10 -2.41% 44.55 111 44.60 1 0.00
2023-09-22 3714 730000 478 32690700 44.50 45.10 44.30 45.00 0.40 0.9% 45.00 1 45.05 25 0.00
2023-09-25 3714 624000 344 28127950 45.20 45.25 44.90 44.90 0.10 -0.22% 44.90 41 45.00 1 0.00
2023-09-26 3714 1035000 632 46115450 44.75 44.85 44.40 44.40 0.50 -1.11% 44.40 59 44.45 36 0.00
2023-09-27 3714 1018000 583 45028350 44.20 44.50 44.15 44.20 0.20 -0.45% 44.20 1 44.30 1 0.00
2023-09-28 3714 1087000 605 47944850 44.40 44.55 43.90 43.90 0.30 -0.68% 43.90 50 43.95 3 0.00
2023-10-02 3714 806000 465 35577400 44.40 44.40 43.95 44.15 0.25 0.57% 44.15 10 44.20 4 0.00
2023-10-03 3714 1429000 839 63193550 44.20 44.85 43.85 43.85 0.30 -0.68% 43.85 21 43.90 1 0.00
2023-10-04 3714 2439000 1544 104701250 43.60 43.60 42.70 42.85 1.00 -2.28% 42.85 8 42.90 19 0.00
2023-10-05 3714 1053000 646 46047150 43.00 44.00 42.95 43.90 1.05 2.45% 43.90 4 43.95 13 0.00
2023-10-06 3714 389000 284 17038650 44.10 44.10 43.65 43.70 0.20 -0.46% 43.70 18 43.75 2 0.00
2023-10-11 3714 1489000 1045 65251400 44.15 44.15 43.55 43.65 0.05 -0.11% 43.65 20 43.70 1 0.00
2023-10-12 3714 1241000 776 54491850 44.00 44.05 43.65 43.80 0.15 0.34% 43.80 90 43.95 1 0.00
2023-10-13 3714 1430000 903 61971650 43.60 43.80 42.70 43.45 0.35 -0.8% 43.40 1 43.45 45 0.00
2023-10-16 3714 1261000 777 54304900 43.10 43.30 42.85 43.00 0.45 -1.04% 43.00 27 43.05 39 0.00
2023-10-17 3714 1285000 755 55576600 43.30 43.65 42.95 42.95 0.05 -0.12% 42.95 24 43.15 1 0.00
2023-10-18 3714 4885000 1578 209239300 42.95 43.40 42.00 43.40 0.45 1.05% 43.30 57 43.40 18 0.00
2023-10-19 3714 1660000 1072 70732250 42.80 43.00 42.35 42.35 1.05 -2.42% 42.35 59 42.40 11 0.00
2023-10-20 3714 1588000 899 66393000 42.05 42.30 41.55 41.90 0.45 -1.06% 41.85 20 41.95 1 0.00
2023-10-23 3714 1020000 582 42860550 41.80 42.45 41.65 41.65 0.25 -0.6% 41.65 63 41.85 4 0.00
2023-10-24 3714 740000 469 31013350 41.65 42.25 41.55 42.10 0.45 1.08% 42.10 1 42.15 40 0.00
2023-10-25 3714 1012462 782 43205694 42.20 42.90 42.20 42.50 0.40 0.95% 42.50 28 42.65 2 0.00
2023-10-26 3714 1119000 719 46844550 42.00 42.25 41.70 41.70 0.80 -1.88% 41.70 6 41.80 36 0.00
2023-10-27 3714 689000 413 28816300 42.30 42.30 41.65 41.65 0.05 -0.12% 41.60 53 41.65 11 0.00
2023-10-30 3714 870000 488 36336750 41.65 42.10 41.60 41.70 0.05 0.12% 41.65 109 41.75 3 0.00
2023-10-31 3714 1555000 799 64918950 41.70 42.40 41.20 41.20 0.50 -1.2% 41.20 107 41.40 2 0.00
2023-11-01 3714 4330000 2764 186305650 41.65 44.35 41.65 42.25 1.05 2.55% 42.25 61 42.30 13 0.00
2023-11-02 3714 1384000 736 59232000 42.60 43.15 42.40 42.85 0.60 1.42% 42.85 7 42.90 60 0.00
2023-11-03 3714 1251000 761 54320500 43.20 43.75 43.10 43.65 0.80 1.87% 43.65 8 43.70 33 0.00
2023-11-06 3714 1435000 883 62663200 43.70 44.10 43.10 43.65 0.00 0% 43.65 9 43.75 13 0.00
2023-11-07 3714 855000 449 37154650 43.50 43.90 43.20 43.20 0.45 -1.03% 43.20 46 43.30 8 0.00
2023-11-08 3714 910000 555 39701250 43.55 43.80 43.25 43.65 0.45 1.04% 43.60 6 43.65 22 0.00
2023-11-09 3714 649000 391 28089000 43.75 43.75 43.10 43.15 0.50 -1.15% 43.15 7 43.25 44 0.00
2023-11-10 3714 975000 561 41757200 43.15 43.50 42.55 42.65 0.50 -1.16% 42.65 57 42.70 9 0.00
2023-11-13 3714 430000 294 18485550 43.20 43.25 42.85 42.95 0.30 0.7% 42.90 15 42.95 9 0.00
2023-11-14 3714 593000 381 25541800 43.20 43.30 42.90 43.10 0.15 0.35% 43.05 13 43.10 8 0.00
2023-11-15 3714 3326000 2087 147825350 43.70 44.85 43.70 44.55 1.45 3.36% 44.55 45 44.60 27 0.00
2023-11-16 3714 1015000 599 45255900 44.80 44.90 44.30 44.60 0.05 0.11% 44.60 9 44.65 21 0.00
2023-11-17 3714 1080000 633 48283200 44.60 44.95 44.45 44.70 0.10 0.22% 44.65 6 44.70 9 0.00
2023-11-20 3714 1479000 883 66860550 44.80 45.55 44.80 45.05 0.35 0.78% 45.05 9 45.10 10 0.00
2023-11-21 3714 1320000 862 59464600 45.45 45.45 44.55 45.05 0.00 0% 45.00 13 45.05 3 0.00
2023-11-22 3714 710000 493 31970950 45.05 45.20 44.75 45.15 0.10 0.22% 45.10 30 45.15 10 0.00
2023-11-23 3714 1798000 1088 82082950 45.15 46.10 45.15 45.35 0.20 0.44% 45.35 21 45.40 22 0.00
2023-11-24 3714 610000 428 27793700 45.45 45.85 45.35 45.60 0.25 0.55% 45.55 9 45.60 30 0.00
2023-11-27 3714 1112000 584 50183000 45.45 45.70 44.70 44.90 0.70 -1.54% 44.80 2 44.90 15 0.00
2023-11-28 3714 1670000 1010 76151450 45.25 46.00 44.80 45.75 0.85 1.89% 45.70 11 45.75 5 0.00
2023-11-29 3714 1260000 779 57724250 45.50 45.95 45.50 45.85 0.10 0.22% 45.80 5 45.85 9 0.00
2023-11-30 3714 1296000 622 59466800 46.00 46.10 45.60 45.85 0.00 0% 45.85 70 45.90 2 0.00
2023-12-01 3714 1065000 682 48756450 45.85 46.35 45.50 45.50 0.35 -0.76% 45.50 40 45.55 1 0.00
2023-12-04 3714 862000 529 39530250 45.60 46.15 45.60 45.60 0.10 0.22% 45.60 51 45.65 8 0.00
2023-12-05 3714 914000 526 41349950 45.50 45.60 45.10 45.15 0.45 -0.99% 45.15 2 45.20 1 0.00
2023-12-06 3714 971000 626 43660300 45.05 45.20 44.80 44.95 0.20 -0.44% 44.90 29 44.95 19 0.00
2023-12-07 3714 1088000 732 48498300 45.30 45.30 44.25 44.25 0.70 -1.56% 44.25 35 44.30 56 0.00
2023-12-08 3714 803000 530 35903450 44.35 45.10 44.35 44.60 0.35 0.79% 44.55 4 44.60 9 0.00
2023-12-11 3714 645000 389 28607750 44.80 44.80 44.15 44.20 0.40 -0.9% 44.20 2 44.25 3 0.00
2023-12-12 3714 586000 368 25914300 44.65 44.65 44.05 44.25 0.05 0.11% 44.20 34 44.25 4 0.00
2023-12-13 3714 1072000 659 47799600 44.45 44.85 44.30 44.70 0.45 1.02% 44.65 9 44.70 13 0.00
2023-12-14 3714 1640000 940 74216550 45.00 45.65 44.80 45.20 0.50 1.12% 45.20 13 45.25 10 0.00
2023-12-15 3714 1754000 961 79820600 45.35 45.85 45.35 45.35 0.15 0.33% 45.35 35 45.45 22 0.00
2023-12-18 3714 1112000 683 50056200 45.50 45.60 44.65 44.65 0.70 -1.54% 44.65 48 44.70 1 0.00
2023-12-19 3714 2091000 1294 91481000 44.60 44.60 43.35 43.40 1.25 -2.8% 43.40 19 43.45 4 0.00
2023-12-20 3714 1037000 610 45212050 43.50 43.80 43.20 43.65 0.25 0.58% 43.60 9 43.65 32 0.00
2023-12-21 3714 705000 458 30555050 43.15 43.60 43.15 43.40 0.25 -0.57% 43.40 7 43.45 6 0.00
2023-12-22 3714 1366000 847 60195750 43.40 44.50 43.40 44.00 0.60 1.38% 43.95 7 44.00 42 0.00
2023-12-25 3714 3668000 2038 166414250 44.35 45.90 44.30 45.60 1.60 3.64% 45.60 4 45.65 41 0.00
2023-12-26 3714 2372000 1288 108999000 45.60 46.20 45.55 46.10 0.50 1.1% 46.05 26 46.10 33 0.00
2023-12-27 3714 2172000 1289 100678000 46.35 46.65 46.10 46.25 0.15 0.33% 46.25 10 46.30 23 0.00
2023-12-28 3714 2175000 1303 100444350 46.55 46.70 45.80 46.15 0.10 -0.22% 46.15 31 46.30 2 0.00
2023-12-29 3714 1355000 940 62649100 46.35 46.60 46.05 46.30 0.15 0.33% 46.25 1 46.30 61 0.00