台郡(6269)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　　98.40
0
0%		96.70
-1.7
-1.73%		96.20
-0.5
-0.52%		96.50
0.3
0.31%		 　100.50
4
4.15%		101.50
1
1%		99.70
-1.8
-1.77%		99.90
0.2
0.2%		99.50
-0.4
-0.4%		 　99.90
0.4
0.4%		99.10
-0.8
-0.8%		 　　　　　　　　　　　100.50
1.4
1.41%		100.00
-0.5
-0.5%		99.33
2 月102.00
2
2%		103.50
1.5
1.47%		104.00
0.5
0.48%		 　101.50
-2.5
-2.4%		101.00
-0.5
-0.49%		103.00
2
1.98%		103.50
0.5
0.49%		99.10
-4.4
-4.25%		 　97.60
-1.5
-1.51%		97.20
-0.4
-0.41%		97.60
0.4
0.41%		98.30
0.7
0.72%		98.60
0.3
0.31%		 　98.60
0
0%		99.10
0.5
0.51%		98.00
-1.1
-1.11%		98.00
0
0%		98.00
0
0%		 99.34
3 月　97.90
-0.1
-0.1%		99.00
1.1
1.12%		 　100.50
1.5
1.52%		100.00
-0.5
-0.5%		99.60
-0.4
-0.4%		98.50
-1.1
-1.1%		97.60
-0.9
-0.91%		 　97.60
0
0%		95.60
-2
-2.05%		95.60
0
0%		94.80
-0.8
-0.84%		95.40
0.6
0.63%		 　95.40
0
0%		96.10
0.7
0.73%		97.10
1
1.04%		97.10
0
0%		99.00
1.9
1.96%		 　99.10
0.1
0.1%		98.40
-0.7
-0.71%		98.80
0.4
0.41%		99.30
0.5
0.51%		99.00
-0.3
-0.3%		97.85
4 月 　　　　98.30
-0.7
-0.71%		98.80
0.5
0.51%		 　98.20
-0.6
-0.61%		97.60
-0.6
-0.61%		98.80
1.2
1.23%		98.00
-0.8
-0.81%		97.90
-0.1
-0.1%		 　98.10
0.2
0.2%		100.50
2.4
2.45%		100.00
-0.5
-0.5%		98.50
-1.5
-1.5%		98.90
0.4
0.41%		 　98.90
0
0%		95.20
-3.7
-3.74%		96.30
1.1
1.16%		96.90
0.6
0.62%		94.50
-2.4
-2.48%		 97.45
5 月　93.30
-1.2
-1.27%		92.70
-0.6
-0.64%		92.70
0
0%		92.60
-0.1
-0.11%		 　95.20
2.6
2.81%		95.20
0
0%		95.70
0.5
0.53%		94.80
-0.9
-0.94%		94.60
-0.2
-0.21%		 　94.30
-0.3
-0.32%		95.00
0.7
0.74%		94.80
-0.2
-0.21%		95.90
1.1
1.16%		96.40
0.5
0.52%		 　96.30
-0.1
-0.1%		96.60
0.3
0.31%		96.40
-0.2
-0.21%		97.40
1
1.04%		98.00
0.6
0.62%		 　99.00
1
1.02%		99.20
0.2
0.2%		98.70
-0.5
-0.5%		95.75
6 月94.80
-3.9
-3.95%		94.60
-0.2
-0.21%		 　94.70
0.1
0.11%		94.50
-0.2
-0.21%		94.30
-0.2
-0.21%		94.30
0
0%		94.00
-0.3
-0.32%		 　94.70
0.7
0.74%		94.20
-0.5
-0.53%		93.20
-1
-1.06%		92.60
-0.6
-0.64%		93.00
0.4
0.43%		 　92.20
-0.8
-0.86%		91.60
-0.6
-0.65%		91.50
-0.1
-0.11%		 　　　91.90
0.4
0.44%		92.20
0.3
0.33%		91.50
-0.7
-0.76%		91.80
0.3
0.33%		92.60
0.8
0.87%		 93.23
7 月　　93.10
0.5
0.54%		94.00
0.9
0.97%		93.60
-0.4
-0.43%		93.60
0
0%		92.80
-0.8
-0.85%		 　91.80
-1
-1.08%		91.90
0.1
0.11%		92.70
0.8
0.87%		92.10
-0.6
-0.65%		92.50
0.4
0.43%		 　　93.20
0.7
0.76%		93.20
0
0%		94.20
1
1.07%		94.20
0
0%		 　93.40
-0.8
-0.85%		93.40
0
0%		 93.00
-0.4
-0.43%		98.10
5.1
5.48%		 92.90
-5.2
-5.3%		93.24
8 月93.50
0.6
0.65%		93.00
-0.5
-0.53%		 92.70
-0.3
-0.32%		 　93.10
0.4
0.43%		92.50
-0.6
-0.64%		91.40
-1.1
-1.19%		90.10
-1.3
-1.42%		88.50
-1.6
-1.78%		 　88.10
-0.4
-0.45%		88.10
0
0%		89.10
1
1.14%		89.00
-0.1
-0.11%		89.50
0.5
0.56%		 　88.10
-1.4
-1.56%		88.80
0.7
0.79%		90.00
1.2
1.35%		89.60
-0.4
-0.44%		88.80
-0.8
-0.89%		 　89.10
0.3
0.34%		89.20
0.1
0.11%		89.90
0.7
0.78%		90.90
1
1.11%		90.15
9 月91.20
0.3
0.33%		 　91.60
0.4
0.44%		91.80
0.2
0.22%		92.40
0.6
0.65%		92.80
0.4
0.43%		90.10
-2.7
-2.91%		 　88.10
-2
-2.22%		88.50
0.4
0.45%		88.30
-0.2
-0.23%		88.90
0.6
0.68%		89.40
0.5
0.56%		 　89.70
0.3
0.34%		89.00
-0.7
-0.78%		88.10
-0.9
-1.01%		87.70
-0.4
-0.45%		87.70
0
0%		 　88.90
1.2
1.37%		88.30
-0.6
-0.67%		88.50
0.2
0.23%		88.00
-0.5
-0.56%		 89.37
10 月　88.60
0.6
0.68%		88.20
-0.4
-0.45%		87.30
-0.9
-1.02%		87.60
0.3
0.34%		88.10
0.5
0.57%		 　　　88.20
0.1
0.11%		88.70
0.5
0.57%		88.90
0.2
0.23%		 　88.40
-0.5
-0.56%		87.30
-1.1
-1.24%		85.60
-1.7
-1.95%		87.80
2.2
2.57%		86.00
-1.8
-2.05%		 　85.30
-0.7
-0.81%		86.20
0.9
1.06%		86.30
0.1
0.12%		85.40
-0.9
-1.04%		84.90
-0.5
-0.59%		 　84.80
-0.1
-0.12%		83.50
-1.3
-1.53%		86.83
11 月83.00
-0.5
-0.6%		84.30
1.3
1.57%		84.50
0.2
0.24%		 　84.90
0.4
0.47%		84.20
-0.7
-0.82%		85.20
1
1.19%		85.30
0.1
0.12%		85.10
-0.2
-0.23%		 　86.10
1
1.18%		86.50
0.4
0.46%		86.70
0.2
0.23%		86.80
0.1
0.12%		87.00
0.2
0.23%		 　87.00
0
0%		87.20
0.2
0.23%		87.50
0.3
0.34%		88.10
0.6
0.69%		87.90
-0.2
-0.23%		 　87.10
-0.8
-0.91%		87.90
0.8
0.92%		88.50
0.6
0.68%		87.60
-0.9
-1.02%		 86.37
12 月88.40
0.8
0.91%		 　88.60
0.2
0.23%		87.50
-1.1
-1.24%		87.60
0.1
0.11%		87.00
-0.6
-0.68%		86.40
-0.6
-0.69%		 　86.20
-0.2
-0.23%		85.70
-0.5
-0.58%		86.00
0.3
0.35%		87.40
1.4
1.63%		88.00
0.6
0.69%		 　88.10
0.1
0.11%		89.00
0.9
1.02%		89.50
0.5
0.56%		88.90
-0.6
-0.67%		88.80
-0.1
-0.11%		 　88.40
-0.4
-0.45%		88.00
-0.4
-0.45%		88.80
0.8
0.91%		88.80
0
0%		88.30
-0.5
-0.56%		　　87.87

說明:最高漲幅:5.48%最低跌幅:-5.3% 最高價:104.00最低價:83.00平均價:92.88,灰色底表示週末,漲138天(101.6)元,跌137天(-121.3)元,平盤25天
5%=1,4%=2,3%=3,2%=8,1%=64,0%=85,-0%=1,-1%=3,-2%=3,-3%=17,-4%=49,-5%=64,

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 6269 323000 259 31617900 96.80 98.70 96.80 98.40 0.40 0% 98.30 1 98.50 3 7.41
2023-01-04 6269 852000 594 82837100 97.90 98.70 96.70 96.70 1.70 -1.73% 96.70 24 97.00 1 7.28
2023-01-05 6269 804000 659 77520400 97.20 97.60 95.90 96.20 0.50 -0.52% 96.20 61 96.40 13 7.24
2023-01-06 6269 460000 397 44265200 95.80 96.90 95.70 96.50 0.30 0.31% 96.30 2 96.50 2 7.27
2023-01-09 6269 1639000 1060 163331900 97.80 101.00 97.70 100.50 4.00 4.15% 100.00 43 100.50 11 7.57
2023-01-10 6269 1041000 663 105650500 101.00 102.50 100.50 101.50 1.00 1% 101.00 7 101.50 21 7.64
2023-01-11 6269 1040000 801 103973000 102.00 102.00 99.40 99.70 1.80 -1.77% 99.70 16 99.90 12 7.51
2023-01-12 6269 728000 518 72748800 100.00 100.50 99.50 99.90 0.20 0.2% 99.90 20 100.00 16 7.52
2023-01-13 6269 484000 369 48250400 100.50 100.50 99.40 99.50 0.40 -0.4% 99.40 2 99.50 3 7.49
2023-01-16 6269 318000 261 31748300 99.50 101.00 99.20 99.90 0.40 0.4% 99.40 2 99.90 10 7.52
2023-01-17 6269 588000 444 58307000 99.90 99.90 98.80 99.10 0.80 -0.8% 99.00 9 99.10 1 7.46
2023-01-30 6269 1146000 826 114848300 100.00 101.00 99.20 100.50 1.40 1.41% 100.00 135 100.50 7 7.57
2023-01-31 6269 1197000 871 120537500 101.00 102.00 100.00 100.00 0.50 -0.5% 100.00 33 100.50 46 7.53
2023-02-01 6269 1158000 817 117514000 100.50 102.50 100.00 102.00 2.00 2% 101.50 164 102.00 5 7.68
2023-02-02 6269 1231000 865 126838500 102.50 104.00 102.00 103.50 1.50 1.47% 103.00 51 103.50 19 7.79
2023-02-03 6269 974000 784 101000500 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 6 104.00 28 7.83
2023-02-06 6269 1291000 837 132053000 104.00 104.00 101.00 101.50 2.50 -2.4% 101.50 8 102.00 24 7.64
2023-02-07 6269 826000 641 83664000 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 27 101.50 5 7.61
2023-02-08 6269 1489000 1063 154127500 102.50 105.00 102.50 103.00 2.00 1.98% 102.50 43 103.00 35 7.76
2023-02-09 6269 747000 499 76873500 103.00 103.50 102.00 103.50 0.50 0.49% 103.00 12 103.50 110 7.79
2023-02-10 6269 3539000 2326 354610100 102.00 102.00 99.10 99.10 4.40 -4.25% 99.10 79 99.20 11 7.46
2023-02-13 6269 2310000 1660 225571100 98.60 98.80 96.70 97.60 1.50 -1.51% 97.60 17 97.70 8 7.35
2023-02-14 6269 2271000 1766 221363900 97.90 98.30 97.10 97.20 0.40 -0.41% 97.20 88 97.60 1 7.32
2023-02-15 6269 1167000 985 113805900 97.20 98.00 97.00 97.60 0.40 0.41% 97.60 5 97.80 3 7.35
2023-02-16 6269 2220000 1634 218656000 97.80 99.20 97.80 98.30 0.70 0.72% 98.30 83 98.60 1 7.40
2023-02-17 6269 912000 746 89951200 98.00 98.90 98.00 98.60 0.30 0.31% 98.60 21 98.90 5 7.42
2023-02-20 6269 759000 571 74933500 98.60 98.90 98.50 98.60 0.00 0% 98.60 115 98.70 7 7.42
2023-02-21 6269 828000 599 81949600 98.70 99.30 98.50 99.10 0.50 0.51% 99.10 18 99.20 7 7.46
2023-02-22 6269 1358000 1050 133237800 98.50 98.60 98.00 98.00 1.10 -1.11% 98.00 374 98.10 2 7.38
2023-02-23 6269 1383000 962 135851600 98.10 98.80 98.00 98.00 0.00 0% 98.00 476 98.20 1 7.38
2023-02-24 6269 1431000 845 140314900 98.40 98.80 97.40 98.00 0.00 0% 98.00 169 98.30 6 7.38
2023-03-02 6269 1227000 1006 119964100 97.10 98.30 97.10 97.90 0.90 -0.1% 97.80 1 97.90 8 8.97
2023-03-03 6269 1294000 1022 127845300 98.20 99.10 98.20 99.00 1.10 1.12% 98.90 9 99.00 5 9.07
2023-03-06 6269 1495000 1071 149476800 99.50 100.50 99.50 100.50 1.50 1.52% 100.00 71 100.50 158 9.21
2023-03-07 6269 1788000 1172 179052600 100.50 101.00 99.40 100.00 0.50 -0.5% 100.00 102 100.50 9 9.17
2023-03-08 6269 2584000 1549 257913500 99.50 101.00 99.20 99.60 0.40 -0.4% 99.50 21 99.60 6 9.13
2023-03-09 6269 1829000 1224 181077600 100.00 100.00 98.50 98.50 1.10 -1.1% 98.50 65 98.60 17 9.03
2023-03-10 6269 1190000 905 116187900 98.10 98.60 97.10 97.60 0.90 -0.91% 97.50 7 97.70 11 8.95
2023-03-13 6269 923000 667 89693000 97.50 97.70 96.50 97.60 0.00 0% 97.40 1 97.70 14 8.95
2023-03-14 6269 1914000 1429 183955000 97.60 97.60 95.60 95.60 2.00 -2.05% 95.60 24 95.80 1 8.76
2023-03-15 6269 1150000 928 110450700 96.50 96.60 95.60 95.60 0.00 0% 95.60 10 95.90 1 8.76
2023-03-16 6269 2008000 1452 190574600 95.00 95.40 94.50 94.80 0.80 -0.84% 94.80 10 94.90 1 8.69
2023-03-17 6269 793000 525 75766200 95.30 95.90 95.30 95.40 0.60 0.63% 95.40 18 95.60 4 8.74
2023-03-20 6269 672000 526 64171300 95.80 95.80 95.20 95.40 0.00 0% 95.40 77 95.50 1 8.74
2023-03-21 6269 951000 718 91563600 95.60 96.80 95.60 96.10 0.70 0.73% 96.10 37 96.40 13 8.81
2023-03-22 6269 527000 441 51087100 96.50 97.30 96.50 97.10 1.00 1.04% 97.00 13 97.10 1 8.90
2023-03-23 6269 733000 533 71095500 96.60 97.30 96.60 97.10 0.00 0% 97.10 11 97.20 19 8.90
2023-03-24 6269 1614000 1157 159184400 97.20 99.30 97.20 99.00 1.90 1.96% 98.90 1 99.00 3 9.07
2023-03-27 6269 854000 629 84669400 99.20 99.60 98.60 99.10 0.10 0.1% 99.00 32 99.10 4 9.08
2023-03-28 6269 763000 461 75203700 99.10 99.30 98.10 98.40 0.70 -0.71% 98.30 5 98.40 2 9.02
2023-03-29 6269 850000 659 83891100 98.10 99.00 98.10 98.80 0.40 0.41% 98.80 10 98.90 14 9.06
2023-03-30 6269 873000 662 86653300 99.30 99.40 99.10 99.30 0.50 0.51% 99.20 2 99.30 11 9.10
2023-03-31 6269 2041000 1318 203727500 99.50 100.50 99.00 99.00 0.30 -0.3% 99.00 14 99.40 20 9.07
2023-04-06 6269 1558000 1122 153754000 99.00 99.90 98.20 98.30 0.70 -0.71% 98.30 19 98.60 26 9.01
2023-04-07 6269 366000 281 36152100 98.40 99.20 98.40 98.80 0.50 0.51% 98.80 8 98.90 8 9.06
2023-04-10 6269 643000 528 63187100 98.50 98.80 97.90 98.20 0.60 -0.61% 98.10 46 98.20 1 9.00
2023-04-11 6269 1499000 1184 146641000 98.00 98.50 97.50 97.60 0.60 -0.61% 97.60 6 97.70 25 8.95
2023-04-12 6269 783000 676 77075000 98.10 99.00 97.60 98.80 1.20 1.23% 98.70 7 98.80 1 9.06
2023-04-13 6269 1349000 1084 132969400 99.10 99.20 98.00 98.00 0.80 -0.81% 97.90 15 98.00 1 8.98
2023-04-14 6269 657000 541 64510000 98.10 98.70 97.80 97.90 0.10 -0.1% 97.80 14 97.90 2 8.97
2023-04-17 6269 856000 625 84138700 97.90 98.80 97.90 98.10 0.20 0.2% 98.10 17 98.20 16 8.99
2023-04-18 6269 4817000 3166 484779000 98.60 102.00 98.00 100.50 2.40 2.45% 100.50 84 101.00 73 9.21
2023-04-19 6269 2424000 1837 243837500 101.00 102.00 100.00 100.00 0.50 -0.5% 100.00 8 100.50 53 9.17
2023-04-20 6269 2066000 1333 205184700 100.00 100.50 98.50 98.50 1.50 -1.5% 98.40 26 98.50 5 9.03
2023-04-21 6269 2839000 1887 282951400 99.50 100.50 98.90 98.90 0.40 0.41% 98.90 9 99.00 6 9.07
2023-04-24 6269 4166000 2600 416886100 99.80 101.50 98.90 98.90 0.00 0% 98.90 39 99.00 3 9.07
2023-04-25 6269 5729000 3958 555088800 99.30 99.70 95.20 95.20 3.70 -3.74% 95.20 33 95.30 15 8.73
2023-04-26 6269 1925000 1446 184523500 95.30 96.30 95.30 96.30 1.10 1.16% 96.20 1 96.30 15 8.83
2023-04-27 6269 2843000 1943 276333800 96.50 98.40 96.20 96.90 0.60 0.62% 96.80 14 96.90 6 8.88
2023-04-28 6269 6330000 4420 593913500 95.00 95.20 91.60 94.50 2.40 -2.48% 94.50 11 94.60 7 8.66
2023-05-02 6269 2601000 2042 242562400 94.30 94.30 92.20 93.30 1.20 -1.27% 93.20 57 93.30 21 8.55
2023-05-03 6269 1536000 1218 142142900 92.80 92.80 92.20 92.70 0.60 -0.64% 92.70 8 92.80 7 8.50
2023-05-04 6269 1111000 838 103346000 92.40 93.40 92.30 92.70 0.00 0% 92.70 23 92.80 2 8.50
2023-05-05 6269 1979000 1280 183789900 92.70 93.40 92.60 92.60 0.10 -0.11% 92.60 113 93.10 1 8.49
2023-05-08 6269 2055000 1479 194797800 93.90 95.50 93.60 95.20 2.60 2.81% 95.10 11 95.20 9 8.73
2023-05-09 6269 1383000 1045 131929200 95.30 96.10 94.80 95.20 0.00 0% 95.20 27 95.40 3 8.73
2023-05-10 6269 613000 469 58628100 95.10 96.00 95.10 95.70 0.50 0.53% 95.60 19 95.70 17 8.77
2023-05-11 6269 1074000 664 102109500 95.80 95.90 94.60 94.80 0.90 -0.94% 94.80 32 94.90 4 8.69
2023-05-12 6269 728000 549 68683300 94.10 94.80 93.90 94.60 0.20 -0.21% 94.60 14 94.70 3 10.75
2023-05-15 6269 956000 606 90054400 94.60 95.20 93.70 94.30 0.30 -0.32% 94.20 6 94.30 13 10.72
2023-05-16 6269 1288000 945 122491700 94.60 95.60 94.40 95.00 0.70 0.74% 95.00 43 95.10 12 10.80
2023-05-17 6269 1338856 1178 127423748 95.70 95.70 94.70 94.80 0.20 -0.21% 94.80 84 95.20 24 10.77
2023-05-18 6269 1141000 855 109261600 95.40 96.10 95.20 95.90 1.10 1.16% 95.90 9 96.00 22 10.90
2023-05-19 6269 1405000 891 135339300 96.50 96.70 95.70 96.40 0.50 0.52% 96.40 11 96.50 35 10.95
2023-05-22 6269 1098000 778 106070300 96.90 97.40 96.20 96.30 0.10 -0.1% 96.20 52 96.30 5 10.94
2023-05-23 6269 691000 529 66569000 96.30 96.70 95.70 96.60 0.30 0.31% 96.50 30 96.60 22 10.98
2023-05-24 6269 775000 603 74698000 96.60 96.90 96.10 96.40 0.20 -0.21% 96.30 46 96.40 13 10.95
2023-05-25 6269 1705000 1192 165324000 96.40 97.60 96.00 97.40 1.00 1.04% 97.30 23 97.40 33 11.07
2023-05-26 6269 2382000 1663 233846500 98.20 98.80 97.80 98.00 0.60 0.62% 98.00 42 98.10 11 11.14
2023-05-29 6269 1828000 1357 180603700 98.70 99.20 98.20 99.00 1.00 1.02% 99.00 15 99.10 70 11.25
2023-05-30 6269 1845000 1133 182470000 99.10 99.20 98.50 99.20 0.20 0.2% 99.10 58 99.20 84 11.27
2023-05-31 6269 3807000 2469 377452400 99.80 99.80 98.70 98.70 0.50 -0.5% 98.70 8 98.80 2 11.22
2023-06-01 6269 2885000 1956 271926200 94.00 94.90 93.30 94.80 0.00 -3.95% 94.70 13 94.80 17 10.77
2023-06-02 6269 2083000 1426 197168300 95.30 95.40 94.10 94.60 0.20 -0.21% 94.60 28 94.70 7 10.75
2023-06-05 6269 1368000 899 129450300 95.00 95.10 94.40 94.70 0.10 0.11% 94.70 8 94.80 61 10.76
2023-06-06 6269 1116000 752 105496200 94.80 94.80 94.40 94.50 0.20 -0.21% 94.50 347 94.60 11 10.74
2023-06-07 6269 1302000 888 122722300 94.50 94.80 94.10 94.30 0.20 -0.21% 94.30 4 94.40 16 10.72
2023-06-08 6269 2109000 1209 198410700 94.50 94.60 93.80 94.30 0.00 0% 94.30 4 94.40 10 10.72
2023-06-09 6269 1849000 1056 173851600 94.60 94.70 93.80 94.00 0.30 -0.32% 94.00 224 94.20 12 10.68
2023-06-12 6269 1379000 900 130202500 94.10 94.90 93.90 94.70 0.70 0.74% 94.70 35 94.80 17 10.76
2023-06-13 6269 1976000 1472 186471800 94.90 94.90 94.10 94.20 0.50 -0.53% 94.20 27 94.30 13 10.70
2023-06-14 6269 2594000 1865 242921200 94.50 94.50 93.20 93.20 1.00 -1.06% 93.20 60 93.30 2 10.59
2023-06-15 6269 2504000 1825 231773600 93.20 93.50 92.30 92.60 0.60 -0.64% 92.60 32 92.80 1 10.52
2023-06-16 6269 1547000 1004 143815400 93.00 93.30 92.60 93.00 0.40 0.43% 93.00 17 93.10 19 10.57
2023-06-19 6269 1459000 1080 134882900 93.00 93.00 92.20 92.20 0.80 -0.86% 92.20 40 92.40 1 10.48
2023-06-20 6269 1525000 1110 140085400 92.60 92.60 91.60 91.60 0.60 -0.65% 91.60 88 91.80 2 10.41
2023-06-21 6269 980000 759 89771000 91.70 91.90 91.40 91.50 0.10 -0.11% 91.50 117 91.80 2 10.40
2023-06-26 6269 1245000 857 114076500 91.50 92.10 91.00 91.90 0.40 0.44% 91.90 6 92.00 19 10.44
2023-06-27 6269 1612000 1089 148917800 92.10 93.00 91.90 92.20 0.30 0.33% 92.20 10 92.30 3 10.48
2023-06-28 6269 1330000 964 121991100 92.50 92.50 91.40 91.50 0.70 -0.76% 91.40 41 91.50 4 10.40
2023-06-29 6269 848000 645 77973700 91.80 92.40 91.70 91.80 0.30 0.33% 91.80 39 91.90 2 10.43
2023-06-30 6269 1195000 775 110677700 92.00 93.00 91.90 92.60 0.80 0.87% 92.60 25 92.80 6 10.52
2023-07-03 6269 1313000 820 122240800 93.00 93.60 92.70 93.10 0.50 0.54% 93.00 120 93.10 13 10.58
2023-07-04 6269 1780000 1062 167270000 93.30 94.30 93.10 94.00 0.90 0.97% 94.00 113 94.10 35 10.68
2023-07-05 6269 1455000 929 136926900 94.20 94.90 93.50 93.60 0.40 -0.43% 93.50 144 93.60 17 10.64
2023-07-06 6269 908000 630 85027000 93.50 94.10 93.10 93.60 0.00 0% 93.50 16 93.70 10 10.64
2023-07-07 6269 922000 662 85649100 93.20 93.20 92.60 92.80 0.80 -0.85% 92.80 34 92.90 8 10.55
2023-07-10 6269 1233000 813 113757600 93.00 93.10 91.80 91.80 1.00 -1.08% 91.80 25 92.00 4 10.43
2023-07-11 6269 1684000 1284 154272700 92.00 92.10 91.20 91.90 0.10 0.11% 91.90 8 92.10 11 10.44
2023-07-12 6269 1148000 796 105952200 92.00 92.80 91.60 92.70 0.80 0.87% 92.70 7 92.80 17 10.53
2023-07-13 6269 982000 772 91161100 93.00 93.40 92.10 92.10 0.60 -0.65% 92.10 22 92.20 20 10.47
2023-07-14 6269 577000 404 53480000 92.30 93.10 92.20 92.50 0.40 0.43% 92.50 12 92.60 1 10.51
2023-07-18 6269 1697000 1150 158488000 93.20 93.90 92.60 93.20 0.20 0.76% 93.20 13 93.40 6 10.59
2023-07-19 6269 2714000 1867 254015700 93.90 94.40 92.70 93.20 0.00 0% 93.20 44 93.40 3 10.59
2023-07-20 6269 1999000 1330 188143200 93.20 94.30 93.20 94.20 1.00 1.07% 94.20 8 94.30 75 10.70
2023-07-21 6269 1532000 1138 144043200 94.00 94.30 93.20 94.20 0.00 0% 94.20 2 94.30 22 10.70
2023-07-24 6269 3285000 2356 308628000 94.80 95.30 93.30 93.40 0.80 -0.85% 93.30 84 93.40 30 10.61
2023-07-25 6269 1969000 1404 184081600 93.60 94.30 93.00 93.40 0.00 0% 93.40 3 93.50 38 10.61
2023-07-27 6269 2637000 1656 243416700 93.30 93.30 91.60 93.00 0.40 -0.43% 93.00 41 93.10 4 10.57
2023-07-28 6269 15987000 10096 1555704000 94.80 98.50 94.80 98.10 5.10 5.48% 98.00 27 98.10 62 11.15
2023-07-31 6269 12065000 7198 1141912200 98.00 98.00 92.90 92.90 5.20 -5.3% 92.80 76 92.90 5 10.56
2023-08-01 6269 2709000 1905 252289900 93.10 94.00 92.20 93.50 0.60 0.65% 93.50 8 93.60 8 10.62
2023-08-02 6269 1992000 1545 186154800 93.50 94.40 92.70 93.00 0.50 -0.53% 93.00 6 93.10 11 10.57
2023-08-04 6269 1372000 992 127192900 92.80 93.20 92.20 92.70 0.30 -0.32% 92.70 14 92.80 1 10.53
2023-08-07 6269 1121000 852 103830600 92.70 93.10 92.20 93.10 0.40 0.43% 93.00 1 93.10 22 10.58
2023-08-08 6269 1111000 719 102842000 92.60 92.90 92.30 92.50 0.60 -0.64% 92.50 25 92.60 10 10.51
2023-08-09 6269 2259000 1532 207267900 92.50 92.50 91.20 91.40 1.10 -1.19% 91.40 12 91.50 20 10.39
2023-08-10 6269 2125000 1569 191559600 91.20 91.30 89.60 90.10 1.30 -1.42% 90.10 28 90.20 23 10.24
2023-08-11 6269 2325000 1703 206734500 90.30 90.30 88.50 88.50 1.60 -1.78% 88.50 151 88.70 1 10.06
2023-08-14 6269 1249000 982 109321400 88.50 88.50 87.10 88.10 0.40 -0.45% 88.10 11 88.20 33 9.14
2023-08-15 6269 1405000 1020 123454000 88.30 88.70 87.40 88.10 0.00 0% 88.10 8 88.20 7 9.14
2023-08-16 6269 794000 644 70435300 88.00 89.40 87.20 89.10 1.00 1.14% 89.10 1 89.20 15 9.24
2023-08-17 6269 889000 656 78905600 89.00 89.20 88.10 89.00 0.10 -0.11% 88.90 22 89.00 2 9.23
2023-08-18 6269 542000 453 48349900 89.00 89.60 88.60 89.50 0.50 0.56% 89.20 4 89.50 10 9.28
2023-08-21 6269 1017000 815 90000400 89.60 89.60 88.10 88.10 1.40 -1.56% 88.10 14 88.20 6 9.14
2023-08-22 6269 488000 386 43275400 88.50 89.10 88.10 88.80 0.70 0.79% 88.80 1 89.00 14 9.21
2023-08-23 6269 647000 540 58137700 88.80 90.30 88.70 90.00 1.20 1.35% 89.90 5 90.00 4 9.34
2023-08-24 6269 540000 406 48474700 90.10 90.40 89.50 89.60 0.40 -0.44% 89.50 17 89.70 2 9.29
2023-08-25 6269 465000 370 41346700 89.80 89.80 88.40 88.80 0.80 -0.89% 88.80 18 88.90 14 9.21
2023-08-28 6269 467000 381 41524200 88.80 89.40 88.40 89.10 0.30 0.34% 89.00 62 89.10 1 9.24
2023-08-29 6269 710000 608 63007000 89.00 89.20 88.40 89.20 0.10 0.11% 88.80 14 89.20 4 9.25
2023-08-30 6269 1116000 754 100357200 89.60 90.20 89.10 89.90 0.70 0.78% 89.90 36 90.00 9 9.33
2023-08-31 6269 1475000 991 133948000 90.40 91.20 89.80 90.90 1.00 1.11% 90.90 7 91.00 26 9.43
2023-09-01 6269 805000 593 73317900 90.90 91.50 90.60 91.20 0.30 0.33% 91.10 15 91.20 12 9.46
2023-09-04 6269 630000 513 57572500 91.80 91.80 91.10 91.60 0.40 0.44% 91.50 6 91.60 15 9.50
2023-09-05 6269 786000 604 71903700 91.70 91.80 91.10 91.80 0.20 0.22% 91.60 4 91.80 8 9.52
2023-09-06 6269 1319000 903 121513100 92.00 92.50 91.40 92.40 0.60 0.65% 92.30 24 92.40 17 9.59
2023-09-07 6269 703000 500 64989400 92.40 92.80 92.10 92.80 0.40 0.43% 92.50 2 92.80 27 9.63
2023-09-08 6269 2028000 1622 182477300 91.60 91.60 89.30 90.10 2.70 -2.91% 90.00 24 90.10 2 9.35
2023-09-11 6269 1636000 1190 144799700 90.00 90.00 88.10 88.10 2.00 -2.22% 88.10 142 88.20 1 9.14
2023-09-12 6269 1181000 828 104484600 88.30 88.90 88.00 88.50 0.40 0.45% 88.50 3 88.60 5 9.18
2023-09-13 6269 762000 585 67425500 88.50 88.80 88.10 88.30 0.20 -0.23% 88.30 1 88.40 1 9.16
2023-09-14 6269 1006000 731 89478400 88.50 89.30 88.50 88.90 0.60 0.68% 88.90 53 89.00 2 9.22
2023-09-15 6269 881000 575 78463100 89.20 89.40 88.80 89.40 0.50 0.56% 89.30 8 89.40 4 9.27
2023-09-18 6269 713000 458 63829100 89.40 90.00 89.10 89.70 0.30 0.34% 89.60 13 89.70 18 9.30
2023-09-19 6269 1446000 1019 129486900 89.80 90.60 89.00 89.00 0.70 -0.78% 89.00 44 89.10 5 9.23
2023-09-20 6269 1215000 1015 107446700 89.10 89.40 88.10 88.10 0.90 -1.01% 88.10 161 88.30 6 9.14
2023-09-21 6269 1079000 824 94506500 88.20 88.20 87.30 87.70 0.40 -0.45% 87.60 1 87.80 5 9.10
2023-09-22 6269 528000 361 46335600 87.20 88.20 87.20 87.70 0.00 0% 87.70 39 88.00 2 9.10
2023-09-25 6269 349000 280 30953100 88.60 89.00 88.30 88.90 1.20 1.37% 88.90 6 89.00 20 9.22
2023-09-26 6269 353000 287 31259200 88.80 89.10 88.20 88.30 0.60 -0.67% 88.30 5 88.40 6 9.16
2023-09-27 6269 439000 330 38793800 88.30 88.80 88.00 88.50 0.20 0.23% 88.40 4 88.50 8 9.18
2023-09-28 6269 712000 538 62710900 88.10 88.50 87.50 88.00 0.50 -0.56% 88.00 28 88.20 1 9.13
2023-10-02 6269 453000 360 40193000 88.80 89.00 88.50 88.60 0.60 0.68% 88.60 16 88.80 13 9.19
2023-10-03 6269 649000 386 57379100 88.40 89.00 88.00 88.20 0.40 -0.45% 88.20 5 88.30 2 9.15
2023-10-04 6269 949000 707 82938300 88.10 88.10 87.10 87.30 0.90 -1.02% 87.30 20 87.40 6 9.06
2023-10-05 6269 378000 336 33085200 87.40 87.90 87.40 87.60 0.30 0.34% 87.60 12 87.70 5 9.09
2023-10-06 6269 919000 599 81195000 87.60 88.80 87.60 88.10 0.50 0.57% 88.10 3 88.50 1 9.14
2023-10-11 6269 1333000 810 117518500 87.70 88.50 87.60 88.20 0.10 0.11% 88.20 1 88.30 20 9.15
2023-10-12 6269 868000 565 76905500 89.00 89.00 88.20 88.70 0.50 0.57% 88.70 6 88.80 20 9.20
2023-10-13 6269 1073000 720 95452300 88.60 89.30 88.10 88.90 0.20 0.23% 88.90 4 89.00 5 9.22
2023-10-16 6269 615000 436 54422700 88.90 89.00 88.20 88.40 0.50 -0.56% 88.30 9 88.50 3 9.17
2023-10-17 6269 1147000 846 100910800 89.00 89.00 87.30 87.30 1.10 -1.24% 87.30 1 87.50 5 9.06
2023-10-18 6269 2273000 1367 195860400 87.30 87.50 85.50 85.60 1.70 -1.95% 85.60 15 85.70 1 8.88
2023-10-19 6269 3669000 2617 324661300 86.40 90.40 86.00 87.80 2.20 2.57% 87.70 1 87.80 3 9.11
2023-10-20 6269 1476000 1162 127415400 87.80 87.80 86.00 86.00 1.80 -2.05% 86.00 127 86.10 8 8.92
2023-10-23 6269 1191000 837 101189000 85.80 85.80 84.50 85.30 0.70 -0.81% 85.30 11 85.40 2 8.85
2023-10-24 6269 378000 294 32406200 85.70 86.20 85.10 86.20 0.90 1.06% 86.10 13 86.30 15 8.94
2023-10-25 6269 758093 669 65858935 86.50 87.90 86.20 86.30 0.10 0.12% 86.30 29 86.50 1 8.95
2023-10-26 6269 486000 381 41624700 85.90 86.20 85.30 85.40 0.90 -1.04% 85.40 16 85.50 1 8.86
2023-10-27 6269 1347000 1054 114601800 86.00 86.30 84.60 84.90 0.50 -0.59% 84.90 8 85.10 5 8.81
2023-10-30 6269 790000 595 66818700 84.80 85.00 84.10 84.80 0.10 -0.12% 84.80 6 84.90 8 8.80
2023-10-31 6269 2076000 1349 174414100 84.50 85.00 83.50 83.50 1.30 -1.53% 83.50 33 83.80 1 8.66
2023-11-01 6269 1719000 1187 142105600 83.80 84.00 82.00 83.00 0.50 -0.6% 83.00 190 83.10 8 8.61
2023-11-02 6269 1090000 730 91819100 83.60 84.60 83.60 84.30 1.30 1.57% 84.30 3 84.50 7 8.74
2023-11-03 6269 519000 406 43924900 84.40 84.90 84.40 84.50 0.20 0.24% 84.40 24 84.50 170 8.77
2023-11-06 6269 759000 516 64631400 84.60 85.60 84.60 84.90 0.40 0.47% 84.90 6 85.00 8 8.81
2023-11-07 6269 1059000 801 89437400 84.90 85.30 84.20 84.20 0.70 -0.82% 84.20 21 84.40 8 8.73
2023-11-08 6269 987000 718 83594400 84.50 85.40 84.00 85.20 1.00 1.19% 85.10 3 85.20 10 8.84
2023-11-09 6269 761000 546 64976900 85.30 85.70 85.00 85.30 0.10 0.12% 85.30 9 85.50 20 8.85
2023-11-10 6269 680000 509 57875500 85.20 85.40 84.90 85.10 0.20 -0.23% 85.00 22 85.10 34 8.83
2023-11-13 6269 926000 709 79698300 85.80 86.80 85.70 86.10 1.00 1.18% 86.00 14 86.10 4 14.02
2023-11-14 6269 1032000 821 89406200 86.70 87.30 86.40 86.50 0.40 0.46% 86.50 2 86.60 12 14.09
2023-11-15 6269 1056000 802 91435600 87.20 87.30 86.20 86.70 0.20 0.23% 86.60 25 86.70 8 14.12
2023-11-16 6269 903000 613 78437600 87.10 87.20 86.30 86.80 0.10 0.12% 86.70 47 86.90 7 14.14
2023-11-17 6269 1017000 776 88701500 86.90 87.50 86.80 87.00 0.20 0.23% 87.00 10 87.10 10 14.17
2023-11-20 6269 1203000 838 104701900 87.30 87.40 86.60 87.00 0.00 0% 87.00 6 87.10 2 14.17
2023-11-21 6269 1499000 1079 130760200 87.20 87.90 86.80 87.20 0.20 0.23% 87.10 37 87.20 11 14.20
2023-11-22 6269 944000 701 82571100 87.20 87.70 87.20 87.50 0.30 0.34% 87.50 53 87.60 12 14.25
2023-11-23 6269 2478000 1532 219782000 87.50 89.90 87.50 88.10 0.60 0.69% 88.10 22 88.20 4 14.35
2023-11-24 6269 1069000 786 93886800 88.30 88.60 87.40 87.90 0.20 -0.23% 87.90 5 88.00 7 14.32
2023-11-27 6269 915000 719 80005400 88.00 88.60 87.00 87.10 0.80 -0.91% 87.00 67 87.10 4 14.19
2023-11-28 6269 1209000 910 105564600 87.30 88.00 86.60 87.90 0.80 0.92% 87.90 2 88.00 27 14.32
2023-11-29 6269 1324000 916 117072900 87.90 88.70 87.90 88.50 0.60 0.68% 88.40 45 88.50 19 14.41
2023-11-30 6269 1967000 1244 173205500 88.60 88.90 87.60 87.60 0.90 -1.02% 87.60 3 88.00 9 14.27
2023-12-01 6269 657000 534 57934000 87.70 88.50 87.70 88.40 0.80 0.91% 88.30 13 88.40 1 14.40
2023-12-04 6269 990000 674 87904900 88.30 89.20 88.30 88.60 0.20 0.23% 88.60 44 88.80 9 14.43
2023-12-05 6269 1521000 1125 133464500 88.50 88.90 87.50 87.50 1.10 -1.24% 87.50 163 87.60 10 14.25
2023-12-06 6269 871000 555 76446900 87.60 88.10 87.40 87.60 0.10 0.11% 87.50 17 87.60 5 14.27
2023-12-07 6269 965000 818 84242700 87.70 88.00 87.00 87.00 0.60 -0.68% 86.90 22 87.00 2 14.17
2023-12-08 6269 1702000 1191 147602700 86.40 87.40 86.30 86.40 0.60 -0.69% 86.40 4 86.50 18 14.07
2023-12-11 6269 1042000 722 89767900 86.60 86.60 85.90 86.20 0.20 -0.23% 86.20 27 86.30 9 14.04
2023-12-12 6269 1117000 775 96140700 86.20 86.70 85.70 85.70 0.50 -0.58% 85.70 57 85.80 12 13.96
2023-12-13 6269 655000 494 56403600 86.00 86.30 86.00 86.00 0.30 0.35% 86.00 146 86.10 5 14.01
2023-12-14 6269 1013000 692 88113700 86.60 87.50 86.60 87.40 1.40 1.63% 87.30 20 87.40 12 14.23
2023-12-15 6269 1456000 871 128009300 87.80 88.40 87.60 88.00 0.60 0.69% 87.90 2 88.10 72 14.33
2023-12-18 6269 2141000 1116 188550700 88.00 88.60 87.30 88.10 0.10 0.11% 88.10 12 88.40 3 14.35
2023-12-19 6269 5759000 3299 511163600 88.60 90.60 87.70 89.00 0.90 1.02% 88.90 1 89.00 20 14.50
2023-12-20 6269 3173000 1739 283362700 89.20 90.00 88.60 89.50 0.50 0.56% 89.40 48 89.50 24 14.58
2023-12-21 6269 2897000 1503 256482700 89.00 89.10 87.90 88.90 0.60 -0.67% 88.90 658 89.00 12 14.48
2023-12-22 6269 2417000 1141 214777800 89.00 89.40 88.50 88.80 0.10 -0.11% 88.70 16 88.90 3 14.46
2023-12-25 6269 1703000 702 150966800 89.10 89.60 88.10 88.40 0.40 -0.45% 88.40 5 88.60 9 14.40
2023-12-26 6269 1369000 768 120913800 88.40 89.00 88.00 88.00 0.40 -0.45% 88.00 88 88.20 12 14.33
2023-12-27 6269 1107000 744 97958200 88.00 88.80 88.00 88.80 0.80 0.91% 88.70 5 88.80 63 14.46
2023-12-28 6269 871000 567 77360400 89.30 89.30 88.60 88.80 0.00 0% 88.80 7 88.90 5 14.46
2023-12-29 6269 653000 401 57771700 89.00 89.00 88.20 88.30 0.50 -0.56% 88.30 44 88.50 1 14.38