佳格(1227)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　　39.75
0
0%		40.00
0.25
0.63%		40.00
0
0%		40.10
0.1
0.25%		 　39.95
-0.15
-0.37%		39.80
-0.15
-0.38%		39.85
0.05
0.13%		39.95
0.1
0.25%		40.05
0.1
0.25%		 　41.05
1
2.5%		40.90
-0.15
-0.37%		 　　　　　　　　　　　40.95
0.05
0.12%		41.45
0.5
1.22%		40.36
2 月42.25
0.8
1.93%		42.00
-0.25
-0.59%		42.00
0
0%		 　42.00
0
0%		42.10
0.1
0.24%		42.20
0.1
0.24%		42.10
-0.1
-0.24%		41.60
-0.5
-1.19%		 　41.30
-0.3
-0.72%		41.25
-0.05
-0.12%		41.20
-0.05
-0.12%		41.30
0.1
0.24%		41.40
0.1
0.24%		 　41.20
-0.2
-0.48%		41.55
0.35
0.85%		41.45
-0.1
-0.24%		41.45
0
0%		41.85
0.4
0.97%		 41.71
3 月41.90
0.05
0.12%		41.85
-0.05
-0.12%		41.80
-0.05
-0.12%		 　42.00
0.2
0.48%		42.55
0.55
1.31%		42.95
0.4
0.94%		42.30
-0.65
-1.51%		41.70
-0.6
-1.42%		 　41.30
-0.4
-0.96%		40.90
-0.4
-0.97%		40.50
-0.4
-0.98%		40.05
-0.45
-1.11%		40.60
0.55
1.37%		 　40.40
-0.2
-0.49%		40.35
-0.05
-0.12%		40.45
0.1
0.25%		40.35
-0.1
-0.25%		40.55
0.2
0.5%		 　40.45
-0.1
-0.25%		40.60
0.15
0.37%		40.95
0.35
0.86%		40.55
-0.4
-0.98%		40.85
0.3
0.74%		41.11
4 月 　　　　40.65
-0.2
-0.49%		40.50
-0.15
-0.37%		 　40.20
-0.3
-0.74%		40.50
0.3
0.75%		40.70
0.2
0.49%		40.55
-0.15
-0.37%		40.50
-0.05
-0.12%		 　40.40
-0.1
-0.25%		40.50
0.1
0.25%		40.20
-0.3
-0.74%		40.15
-0.05
-0.12%		40.05
-0.1
-0.25%		 　39.95
-0.1
-0.25%		39.55
-0.4
-1%		40.05
0.5
1.26%		40.10
0.05
0.12%		40.40
0.3
0.75%		 40.34
5 月　40.70
0.3
0.74%		40.60
-0.1
-0.25%		40.55
-0.05
-0.12%		40.95
0.4
0.99%		 　40.75
-0.2
-0.49%		40.55
-0.2
-0.49%		40.95
0.4
0.99%		40.60
-0.35
-0.85%		40.45
-0.15
-0.37%		 　40.45
0
0%		40.80
0.35
0.87%		40.90
0.1
0.25%		42.00
1.1
2.69%		41.55
-0.45
-1.07%		 　42.05
0.5
1.2%		41.65
-0.4
-0.95%		41.95
0.3
0.72%		41.55
-0.4
-0.95%		41.15
-0.4
-0.96%		 　40.95
-0.2
-0.49%		40.95
0
0%		41.05
0.1
0.24%		41.05
6 月41.10
0.05
0.12%		41.20
0.1
0.24%		 　41.25
0.05
0.12%		41.65
0.4
0.97%		41.80
0.15
0.36%		41.30
-0.5
-1.2%		41.00
-0.3
-0.73%		 　41.05
0.05
0.12%		41.25
0.2
0.49%		41.00
-0.25
-0.61%		40.95
-0.05
-0.12%		40.70
-0.25
-0.61%		 　40.75
0.05
0.12%		40.75
0
0%		41.15
0.4
0.98%		 　　　41.40
0.25
0.61%		41.55
0.15
0.36%		41.55
0
0%		41.60
0.05
0.12%		41.55
-0.05
-0.12%		 41.21
7 月　　41.20
-0.35
-0.84%		41.50
0.3
0.73%		41.50
0
0%		41.25
-0.25
-0.6%		41.20
-0.05
-0.12%		 　41.30
0.1
0.24%		41.25
-0.05
-0.12%		41.15
-0.1
-0.24%		41.00
-0.15
-0.36%		40.85
-0.15
-0.37%		 　　40.90
0.05
0.12%		40.80
-0.1
-0.24%		39.90
-0.9
-2.21%		40.15
0.25
0.63%		 　39.50
-0.65
-1.62%		39.55
0.05
0.13%		 39.95
0.4
1.01%		40.05
0.1
0.25%		 39.70
-0.35
-0.87%		40.55
8 月39.85
0.15
0.38%		39.50
-0.35
-0.88%		 39.50
0
0%		 　39.55
0.05
0.13%		39.55
0
0%		39.50
-0.05
-0.13%		39.25
-0.25
-0.63%		38.80
-0.45
-1.15%		 　38.20
-0.6
-1.55%		38.30
0.1
0.26%		38.05
-0.25
-0.65%		38.20
0.15
0.39%		38.50
0.3
0.79%		 　38.35
-0.15
-0.39%		38.10
-0.25
-0.65%		38.00
-0.1
-0.26%		37.95
-0.05
-0.13%		38.10
0.15
0.4%		 　38.25
0.15
0.39%		38.30
0.05
0.13%		38.25
-0.05
-0.13%		38.10
-0.15
-0.39%		38.67
9 月38.25
0.15
0.39%		 　38.20
-0.05
-0.13%		38.00
-0.2
-0.52%		37.75
-0.25
-0.66%		37.85
0.1
0.26%		37.75
-0.1
-0.26%		 　37.75
0
0%		37.70
-0.05
-0.13%		37.95
0.25
0.66%		38.00
0.05
0.13%		38.10
0.1
0.26%		 　38.00
-0.1
-0.26%		38.00
0
0%		38.05
0.05
0.13%		37.80
-0.25
-0.66%		37.70
-0.1
-0.26%		 　37.85
0.15
0.4%		37.70
-0.15
-0.4%		37.65
-0.05
-0.13%		37.65
0
0%		 37.86
10 月　37.60
-0.05
-0.13%		37.55
-0.05
-0.13%		37.10
-0.45
-1.2%		37.10
0
0%		37.05
-0.05
-0.13%		 　　　37.10
0.05
0.13%		37.85
0.75
2.02%		37.45
-0.4
-1.06%		 　37.90
0.45
1.2%		37.80
-0.1
-0.26%		40.00
2.2
5.82%		38.85
-1.15
-2.88%		38.10
-0.75
-1.93%		 　38.00
-0.1
-0.26%		38.00
0
0%		37.90
-0.1
-0.26%		37.55
-0.35
-0.92%		37.85
0.3
0.8%		 　37.40
-0.45
-1.19%		37.75
0.35
0.94%		37.76
11 月37.65
-0.1
-0.26%		37.85
0.2
0.53%		38.05
0.2
0.53%		 　38.00
-0.05
-0.13%		38.00
0
0%		38.10
0.1
0.26%		38.10
0
0%		38.00
-0.1
-0.26%		 　37.65
-0.35
-0.92%		37.65
0
0%		38.20
0.55
1.46%		38.10
-0.1
-0.26%		38.30
0.2
0.52%		 　38.70
0.4
1.04%		38.90
0.2
0.52%		38.85
-0.05
-0.13%		39.45
0.6
1.54%		39.35
-0.1
-0.25%		 　39.25
-0.1
-0.25%		39.60
0.35
0.89%		39.45
-0.15
-0.38%		39.35
-0.1
-0.25%		 38.5
12 月39.45
0.1
0.25%		 　39.55
0.1
0.25%		39.65
0.1
0.25%		39.60
-0.05
-0.13%		39.40
-0.2
-0.51%		39.45
0.05
0.13%		 　39.10
-0.35
-0.89%		38.75
-0.35
-0.9%		38.60
-0.15
-0.39%		39.00
0.4
1.04%		39.25
0.25
0.64%		 　38.85
-0.4
-1.02%		38.60
-0.25
-0.64%		38.95
0.35
0.91%		38.70
-0.25
-0.64%		38.65
-0.05
-0.13%		 　38.65
0
0%		39.10
0.45
1.16%		38.95
-0.15
-0.38%		39.05
0.1
0.26%		38.90
-0.15
-0.38%		　　39.05

說明:最高漲幅:5.82%最低跌幅:-2.88% 最高價:42.95最低價:37.05平均價:39.84,灰色底表示週末,漲127天(31.25)元,跌148天(-33.7)元,平盤26天
6%=1,3%=3,2%=3,1%=49,0%=97,-0%=1,-1%=7,-2%=53,-3%=87,

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 1227 273000 156 10830550 39.95 39.95 39.55 39.75 0.10 0% 39.65 8 39.85 4 24.69
2023-01-04 1227 266000 175 10607050 39.80 40.00 39.70 40.00 0.25 0.63% 39.90 13 40.00 20 24.84
2023-01-05 1227 280000 193 11186500 39.90 40.00 39.85 40.00 0.00 0% 39.95 2 40.00 16 24.84
2023-01-06 1227 309629 283 12414052 40.00 40.15 40.00 40.10 0.10 0.25% 40.05 10 40.10 22 24.91
2023-01-09 1227 746000 380 29898050 40.40 40.50 39.85 39.95 0.15 -0.37% 39.90 3 39.95 5 24.81
2023-01-10 1227 929000 438 36891450 39.95 40.10 39.40 39.80 0.15 -0.38% 39.70 14 39.85 4 24.72
2023-01-11 1227 830000 423 33140350 40.00 40.10 39.80 39.85 0.05 0.13% 39.85 22 39.95 2 24.75
2023-01-12 1227 477000 277 19035900 39.95 40.00 39.80 39.95 0.10 0.25% 39.90 8 39.95 5 24.81
2023-01-13 1227 368000 220 14721750 40.05 40.10 39.95 40.05 0.10 0.25% 40.00 3 40.05 52 24.88
2023-01-16 1227 1247000 761 50744050 40.10 41.20 40.00 41.05 1.00 2.5% 41.05 16 41.10 60 25.50
2023-01-17 1227 737000 457 30230500 41.05 41.40 40.60 40.90 0.15 -0.37% 40.85 12 40.90 8 25.40
2023-01-30 1227 728625 595 29831664 40.90 41.20 40.75 40.95 0.05 0.12% 40.90 23 40.95 6 25.43
2023-01-31 1227 989147 774 41070404 40.95 41.75 40.95 41.45 0.50 1.22% 41.45 12 41.60 16 25.75
2023-02-01 1227 1016000 627 42694900 41.50 42.30 41.50 42.25 0.80 1.93% 42.25 4 42.30 29 26.24
2023-02-02 1227 686451 594 28869470 42.25 42.25 41.95 42.00 0.25 -0.59% 42.00 59 42.05 2 26.09
2023-02-03 1227 815000 452 34164250 42.00 42.00 41.80 42.00 0.00 0% 41.95 5 42.00 25 26.09
2023-02-06 1227 645103 596 27195910 42.00 42.55 41.90 42.00 0.00 0% 41.95 24 42.00 58 26.09
2023-02-07 1227 488000 315 20521500 42.20 42.25 42.00 42.10 0.10 0.24% 42.05 1 42.10 6 26.15
2023-02-08 1227 547527 486 23135291 42.00 42.45 41.90 42.20 0.10 0.24% 42.15 64 42.20 7 26.21
2023-02-09 1227 417000 288 17564550 41.90 42.35 41.90 42.10 0.10 -0.24% 42.10 6 42.15 4 26.15
2023-02-10 1227 774554 717 32342054 42.10 42.20 41.50 41.60 0.50 -1.19% 41.60 6 41.65 26 25.84
2023-02-13 1227 414000 248 17090700 41.60 41.95 41.15 41.30 0.30 -0.72% 41.30 18 41.35 6 25.65
2023-02-14 1227 324000 189 13354150 41.35 41.35 41.15 41.25 0.05 -0.12% 41.20 38 41.25 2 25.62
2023-02-15 1227 336000 156 13864150 41.25 41.30 41.20 41.20 0.05 -0.12% 41.20 112 41.25 19 25.59
2023-02-16 1227 351000 202 14496750 41.30 41.45 41.25 41.30 0.10 0.24% 41.30 1 41.35 1 25.65
2023-02-17 1227 202000 149 8336050 41.30 41.40 41.15 41.40 0.10 0.24% 41.30 2 41.40 16 25.71
2023-02-20 1227 522000 376 21518150 41.40 41.40 41.15 41.20 0.20 -0.48% 41.20 18 41.25 4 25.59
2023-02-21 1227 348000 216 14346550 41.20 41.60 41.05 41.55 0.35 0.85% 41.45 7 41.55 10 25.81
2023-02-22 1227 317000 239 13067600 41.50 41.50 41.10 41.45 0.10 -0.24% 41.45 4 41.50 12 25.75
2023-02-23 1227 391000 268 16237450 41.45 41.65 41.40 41.45 0.00 0% 41.45 2 41.50 7 25.75
2023-02-24 1227 482781 398 20062235 41.50 41.85 41.35 41.85 0.40 0.97% 41.80 3 41.85 1 25.99
2023-03-01 1227 617000 348 25860300 41.80 42.20 41.70 41.90 0.05 0.12% 41.85 14 41.90 1 26.02
2023-03-02 1227 224000 165 9377600 41.95 42.00 41.75 41.85 0.05 -0.12% 41.85 3 41.90 13 25.99
2023-03-03 1227 265397 242 11106317 41.90 42.00 41.75 41.80 0.05 -0.12% 41.80 4 41.85 9 25.96
2023-03-06 1227 536000 316 22489750 41.90 42.15 41.75 42.00 0.20 0.48% 41.95 9 42.00 23 26.09
2023-03-07 1227 971000 508 41230350 42.00 42.75 42.00 42.55 0.55 1.31% 42.50 44 42.55 7 26.43
2023-03-08 1227 1143000 698 49084650 42.65 43.40 42.65 42.95 0.40 0.94% 42.90 14 42.95 8 26.68
2023-03-09 1227 684000 373 29040300 42.90 42.90 42.30 42.30 0.65 -1.51% 42.30 51 42.35 8 26.27
2023-03-10 1227 715000 431 29918650 42.25 42.25 41.60 41.70 0.60 -1.42% 41.70 20 41.75 15 25.90
2023-03-13 1227 1073000 533 44083950 41.50 41.55 40.80 41.30 0.40 -0.96% 41.10 8 41.30 10 25.65
2023-03-14 1227 573000 305 23510100 41.30 41.30 40.90 40.90 0.40 -0.97% 40.90 49 40.95 5 25.40
2023-03-15 1227 851000 517 34683650 41.20 41.45 40.50 40.50 0.40 -0.98% 40.50 38 40.55 12 25.16
2023-03-16 1227 894000 635 35858350 40.40 40.40 40.00 40.05 0.45 -1.11% 40.05 2 40.10 8 24.88
2023-03-17 1227 2711000 1976 108590250 40.10 40.60 39.75 40.60 0.55 1.37% 40.55 12 40.60 5 25.22
2023-03-20 1227 268000 203 10777550 40.15 40.40 40.00 40.40 0.20 -0.49% 40.35 1 40.45 5 25.09
2023-03-21 1227 444000 252 17908350 40.40 40.45 40.25 40.35 0.05 -0.12% 40.35 20 40.40 3 25.06
2023-03-22 1227 432000 312 17441550 40.40 40.55 40.25 40.45 0.10 0.25% 40.35 45 40.45 2 25.12
2023-03-23 1227 429000 296 17312250 40.45 40.45 40.25 40.35 0.10 -0.25% 40.35 3 40.40 9 25.06
2023-03-24 1227 363000 231 14677400 40.40 40.65 40.30 40.55 0.20 0.5% 40.50 25 40.55 33 25.19
2023-03-27 1227 359000 218 14530050 40.50 40.55 40.40 40.45 0.10 -0.25% 40.45 24 40.50 30 25.12
2023-03-28 1227 377000 252 15303000 40.55 40.80 40.50 40.60 0.15 0.37% 40.55 20 40.60 3 25.22
2023-03-29 1227 341000 237 13928250 40.75 40.95 40.70 40.95 0.35 0.86% 40.90 12 40.95 5 25.43
2023-03-30 1227 590000 343 24004500 41.00 41.10 40.40 40.55 0.40 -0.98% 40.50 38 40.55 4 25.19
2023-03-31 1227 195498 226 7957651 40.90 40.90 40.55 40.85 0.30 0.74% 40.75 5 40.85 15 25.37
2023-04-06 1227 298000 189 12112050 41.00 41.00 40.55 40.65 0.20 -0.49% 40.65 1 40.70 4 30.34
2023-04-07 1227 308000 209 12479350 40.70 40.70 40.40 40.50 0.15 -0.37% 40.50 9 40.55 15 30.22
2023-04-10 1227 524000 357 21115450 40.35 40.50 40.20 40.20 0.30 -0.74% 40.20 138 40.25 5 30.00
2023-04-11 1227 325000 179 13102750 40.20 40.50 40.15 40.50 0.30 0.75% 40.45 1 40.50 10 30.22
2023-04-12 1227 384000 229 15615950 40.50 40.85 40.45 40.70 0.20 0.49% 40.70 43 40.75 6 30.37
2023-04-13 1227 349138 322 14155941 40.70 40.75 40.45 40.55 0.15 -0.37% 40.55 3 40.60 2 30.26
2023-04-14 1227 353000 214 14310950 40.55 40.70 40.45 40.50 0.05 -0.12% 40.50 48 40.55 6 30.22
2023-04-17 1227 781827 524 31672848 40.70 40.70 40.40 40.40 0.10 -0.25% 40.40 48 40.50 14 30.15
2023-04-18 1227 288000 199 11672400 40.40 40.65 40.40 40.50 0.10 0.25% 40.50 38 40.55 6 30.22
2023-04-19 1227 747000 537 30144450 40.50 40.70 40.20 40.20 0.30 -0.74% 40.20 41 40.25 14 30.00
2023-04-20 1227 312000 195 12543600 40.25 40.35 40.10 40.15 0.05 -0.12% 40.15 37 40.20 2 29.96
2023-04-21 1227 742291 717 29741226 40.20 40.35 39.95 40.05 0.10 -0.25% 40.05 10 40.10 16 29.89
2023-04-24 1227 494000 299 19736750 40.20 40.20 39.85 39.95 0.10 -0.25% 39.90 165 39.95 10 29.81
2023-04-25 1227 1045000 745 41503550 40.00 40.10 39.50 39.55 0.40 -1% 39.55 25 39.60 10 29.51
2023-04-26 1227 454000 290 18040100 39.60 40.10 39.50 40.05 0.50 1.26% 40.00 7 40.05 1 29.89
2023-04-27 1227 239000 192 9575700 40.10 40.20 39.90 40.10 0.05 0.12% 40.10 5 40.15 11 29.93
2023-04-28 1227 358000 216 14422150 40.30 40.40 40.15 40.40 0.30 0.75% 40.35 3 40.40 21 30.15
2023-05-02 1227 487000 288 19778800 40.40 40.80 40.40 40.70 0.30 0.74% 40.65 14 40.70 31 30.37
2023-05-03 1227 349000 233 14192500 40.65 40.80 40.50 40.60 0.10 -0.25% 40.55 10 40.60 4 30.30
2023-05-04 1227 401000 224 16219250 40.50 40.65 40.35 40.55 0.05 -0.12% 40.55 15 40.60 6 30.26
2023-05-05 1227 610342 454 24896370 40.60 40.95 40.60 40.95 0.40 0.99% 40.90 4 40.95 15 30.56
2023-05-08 1227 385000 239 15739300 41.00 41.05 40.75 40.75 0.20 -0.49% 40.75 19 40.80 2 30.41
2023-05-09 1227 291000 201 11829000 40.75 41.00 40.55 40.55 0.20 -0.49% 40.55 25 40.60 1 30.26
2023-05-10 1227 356000 232 14511650 40.60 40.95 40.50 40.95 0.40 0.99% 40.90 8 40.95 27 30.56
2023-05-11 1227 198000 141 8065050 41.00 41.00 40.60 40.60 0.35 -0.85% 40.60 1 40.65 11 30.30
2023-05-12 1227 205000 148 8305450 40.85 40.85 40.35 40.45 0.15 -0.37% 40.45 2 40.50 1 30.19
2023-05-15 1227 276361 272 11152832 40.45 40.45 40.25 40.45 0.00 0% 40.40 9 40.45 26 30.19
2023-05-16 1227 649000 425 26425100 40.45 40.90 40.45 40.80 0.35 0.87% 40.70 17 40.80 8 32.13
2023-05-17 1227 1155846 942 47122755 40.65 41.00 40.50 40.90 0.10 0.25% 40.75 4 40.90 2 32.20
2023-05-18 1227 2544000 1515 105776700 41.00 42.35 40.80 42.00 1.10 2.69% 41.95 2 42.00 19 33.07
2023-05-19 1227 1470000 918 61177100 42.05 42.05 41.35 41.55 0.45 -1.07% 41.50 18 41.55 20 32.72
2023-05-22 1227 1479000 916 62361900 41.65 42.45 41.60 42.05 0.50 1.2% 42.05 4 42.10 22 33.11
2023-05-23 1227 1340510 1309 56118751 42.35 42.35 41.65 41.65 0.40 -0.95% 41.65 2 41.85 10 32.80
2023-05-24 1227 853000 701 35757700 41.95 42.05 41.75 41.95 0.30 0.72% 41.95 8 42.00 9 33.03
2023-05-25 1227 957000 495 39878000 42.00 42.00 41.40 41.55 0.40 -0.95% 41.50 2 41.55 7 32.72
2023-05-26 1227 769000 438 31737500 41.80 41.80 41.10 41.15 0.40 -0.96% 41.15 3 41.25 5 32.40
2023-05-29 1227 594000 398 24450800 41.20 41.50 40.95 40.95 0.20 -0.49% 40.95 40 41.00 3 32.24
2023-05-30 1227 550000 355 22566250 40.95 41.30 40.90 40.95 0.00 0% 40.90 58 41.00 3 32.24
2023-05-31 1227 1268000 650 52094300 40.95 41.50 40.90 41.05 0.10 0.24% 41.05 2 41.15 19 32.32
2023-06-01 1227 431981 365 17714035 41.10 41.20 40.85 41.10 0.05 0.12% 41.05 7 41.10 3 32.36
2023-06-02 1227 850000 416 34994150 41.00 41.45 41.00 41.20 0.10 0.24% 41.15 6 41.20 5 32.44
2023-06-05 1227 545000 316 22477600 41.30 41.40 41.15 41.25 0.05 0.12% 41.25 16 41.30 3 32.48
2023-06-06 1227 644798 409 26749882 41.25 41.70 41.25 41.65 0.40 0.97% 41.60 8 41.65 16 32.80
2023-06-07 1227 824671 605 34408932 41.75 41.95 41.45 41.80 0.15 0.36% 41.80 15 41.85 8 32.91
2023-06-08 1227 815000 427 33763050 41.75 41.80 41.30 41.30 0.50 -1.2% 41.30 22 41.45 4 32.52
2023-06-09 1227 877000 541 36056650 41.30 41.40 40.95 41.00 0.30 -0.73% 41.00 42 41.20 2 32.28
2023-06-12 1227 528000 308 21666250 41.00 41.20 40.80 41.05 0.05 0.12% 41.05 5 41.10 6 32.32
2023-06-13 1227 673000 392 27656300 41.20 41.35 40.90 41.25 0.20 0.49% 41.20 7 41.25 26 32.48
2023-06-14 1227 593000 379 24312650 41.25 41.25 40.90 41.00 0.25 -0.61% 41.00 4 41.05 6 32.28
2023-06-15 1227 525000 339 21488700 41.00 41.05 40.85 40.95 0.05 -0.12% 40.95 11 41.00 13 32.24
2023-06-16 1227 1530852 1299 62325765 40.80 40.85 40.65 40.70 0.25 -0.61% 40.70 7 40.80 10 32.05
2023-06-19 1227 618000 360 25106000 40.75 40.75 40.50 40.75 0.05 0.12% 40.75 5 40.80 2 32.09
2023-06-20 1227 382000 194 15537250 40.70 40.75 40.50 40.75 0.00 0% 40.75 14 40.80 3 32.09
2023-06-21 1227 562000 355 23000300 40.75 41.20 40.65 41.15 0.40 0.98% 41.15 14 41.20 47 32.40
2023-06-26 1227 600000 345 24772000 41.15 41.45 41.00 41.40 0.25 0.61% 41.40 42 41.45 30 32.60
2023-06-27 1227 765000 414 31776200 41.40 41.75 41.30 41.55 0.15 0.36% 41.50 32 41.55 11 32.72
2023-06-28 1227 575000 257 23912350 41.60 41.75 41.45 41.55 0.00 0% 41.55 19 41.60 20 32.72
2023-06-29 1227 609000 275 25342200 41.70 41.75 41.50 41.60 0.05 0.12% 41.55 21 41.60 3 32.76
2023-06-30 1227 543000 281 22509300 41.60 41.70 41.30 41.55 0.05 -0.12% 41.50 2 41.55 1 32.72
2023-07-03 1227 897000 412 37084250 41.55 41.60 41.20 41.20 0.35 -0.84% 41.20 6 41.25 16 32.44
2023-07-04 1227 483000 232 19938400 41.30 41.50 41.15 41.50 0.30 0.73% 41.45 1 41.50 23 32.68
2023-07-05 1227 786000 371 32631500 41.50 41.65 41.25 41.50 0.00 0% 41.35 1 41.50 2 32.68
2023-07-06 1227 458000 250 18903650 41.30 41.55 41.10 41.25 0.25 -0.6% 41.20 1 41.25 12 32.48
2023-07-07 1227 429000 287 17596500 41.15 41.20 40.90 41.20 0.05 -0.12% 41.00 6 41.20 17 32.44
2023-07-10 1227 392000 245 16151050 41.20 41.35 41.00 41.30 0.10 0.24% 41.15 17 41.30 7 32.52
2023-07-11 1227 408000 245 16882350 41.35 41.55 41.25 41.25 0.05 -0.12% 41.20 27 41.25 4 32.48
2023-07-12 1227 311000 195 12804900 41.25 41.30 41.10 41.15 0.10 -0.24% 41.10 33 41.15 7 32.40
2023-07-13 1227 602000 386 24785800 41.30 41.30 41.00 41.00 0.15 -0.36% 41.00 43 41.10 12 32.28
2023-07-14 1227 830000 537 33984750 41.05 41.15 40.85 40.85 0.15 -0.37% 40.85 36 40.95 1 32.17
2023-07-18 1227 824000 477 33840300 41.25 41.30 40.90 40.90 0.45 0.12% 40.90 31 40.95 13 32.20
2023-07-19 1227 1106000 627 45302600 41.00 41.20 40.80 40.80 0.10 -0.24% 40.80 100 40.90 18 32.13
2023-07-20 1227 1384000 770 55291150 39.80 40.10 39.75 39.90 0.00 -2.21% 39.90 130 39.95 24 31.42
2023-07-21 1227 1054000 658 42371150 40.10 40.60 39.95 40.15 0.25 0.63% 40.10 8 40.15 16 31.61
2023-07-24 1227 1477000 1011 58623000 40.15 40.15 39.50 39.50 0.65 -1.62% 39.50 291 39.60 2 31.10
2023-07-25 1227 872000 521 34442900 39.50 39.65 39.40 39.55 0.05 0.13% 39.55 7 39.60 30 31.14
2023-07-27 1227 445000 277 17750500 39.70 40.00 39.70 39.95 0.35 1.01% 39.90 36 39.95 9 31.46
2023-07-28 1227 639000 357 25594250 40.00 40.15 39.95 40.05 0.10 0.25% 40.05 19 40.10 13 31.54
2023-07-31 1227 966000 639 38487550 40.20 40.20 39.70 39.70 0.35 -0.87% 39.70 65 39.80 12 31.26
2023-08-01 1227 365000 251 14501500 39.80 39.90 39.65 39.85 0.15 0.38% 39.80 5 39.85 14 31.38
2023-08-02 1227 855000 571 33902250 39.85 39.85 39.50 39.50 0.35 -0.88% 39.50 198 39.60 3 31.10
2023-08-04 1227 550000 379 21731850 39.50 39.70 39.40 39.50 0.00 0% 39.50 12 39.55 9 31.10
2023-08-07 1227 313000 222 12360700 39.50 39.55 39.40 39.55 0.05 0.13% 39.55 8 39.60 22 31.14
2023-08-08 1227 547000 405 21593700 39.60 39.65 39.40 39.55 0.00 0% 39.55 5 39.60 2 31.14
2023-08-09 1227 413542 353 16342617 39.60 39.65 39.45 39.50 0.05 -0.13% 39.50 2 39.55 18 31.10
2023-08-10 1227 560000 456 21989500 39.60 39.60 39.15 39.25 0.25 -0.63% 39.25 13 39.30 21 30.91
2023-08-11 1227 1313000 920 51186650 39.35 39.35 38.80 38.80 0.45 -1.15% 38.80 177 38.90 68 30.55
2023-08-14 1227 1147000 720 43875400 38.80 38.90 38.05 38.20 0.60 -1.55% 38.20 9 38.25 22 30.08
2023-08-15 1227 310000 216 11875450 38.20 38.50 38.20 38.30 0.10 0.26% 38.30 56 38.40 4 29.69
2023-08-16 1227 1018000 514 38771750 38.30 38.30 38.00 38.05 0.25 -0.65% 38.05 16 38.10 21 29.50
2023-08-17 1227 608000 395 23072100 38.05 38.40 37.75 38.20 0.15 0.39% 38.20 6 38.30 16 29.61
2023-08-18 1227 307000 230 11743850 38.15 38.50 38.00 38.50 0.30 0.79% 38.40 5 38.50 19 29.84
2023-08-21 1227 222000 170 8517750 38.50 38.50 38.30 38.35 0.15 -0.39% 38.30 69 38.35 6 29.73
2023-08-22 1227 379000 277 14438050 38.35 38.35 38.00 38.10 0.25 -0.65% 38.05 6 38.10 7 29.53
2023-08-23 1227 486000 303 18481650 38.10 38.10 38.00 38.00 0.10 -0.26% 38.00 89 38.10 3 29.46
2023-08-24 1227 679000 454 25765600 38.05 38.10 37.85 37.95 0.05 -0.13% 37.95 6 38.00 35 29.42
2023-08-25 1227 261000 157 9944250 38.00 38.20 37.85 38.10 0.15 0.4% 38.10 40 38.15 4 29.53
2023-08-28 1227 238000 168 9117800 38.10 38.45 38.10 38.25 0.15 0.39% 38.20 23 38.25 2 29.65
2023-08-29 1227 215000 146 8223250 38.35 38.40 38.20 38.30 0.05 0.13% 38.25 12 38.30 1 29.69
2023-08-30 1227 464000 249 17751000 38.40 38.40 38.15 38.25 0.05 -0.13% 38.20 40 38.30 13 29.65
2023-08-31 1227 357000 243 13629950 38.35 38.35 38.10 38.10 0.15 -0.39% 38.10 27 38.20 1 29.53
2023-09-01 1227 497000 255 18964200 38.10 38.30 38.05 38.25 0.15 0.39% 38.20 30 38.25 8 29.65
2023-09-04 1227 576605 566 21949453 38.20 38.25 37.95 38.20 0.05 -0.13% 38.15 11 38.20 11 29.61
2023-09-05 1227 979000 634 37250100 38.35 38.40 37.95 38.00 0.20 -0.52% 37.95 152 38.00 49 29.46
2023-09-06 1227 1155958 1222 43678801 38.05 38.05 37.65 37.75 0.25 -0.66% 37.75 6 37.80 1 29.26
2023-09-07 1227 333000 206 12581750 37.75 38.00 37.65 37.85 0.10 0.26% 37.80 22 37.85 4 29.34
2023-09-08 1227 346000 255 13059250 37.90 37.90 37.65 37.75 0.10 -0.26% 37.75 41 37.80 4 29.26
2023-09-11 1227 283000 168 10679650 37.75 37.80 37.70 37.75 0.00 0% 37.70 153 37.75 1 29.26
2023-09-12 1227 426000 297 16060400 37.75 37.75 37.65 37.70 0.05 -0.13% 37.65 180 37.70 17 29.22
2023-09-13 1227 314000 197 11904000 37.75 38.10 37.70 37.95 0.25 0.66% 37.90 20 37.95 2 29.42
2023-09-14 1227 278000 204 10560800 38.00 38.10 37.90 38.00 0.05 0.13% 38.00 17 38.05 2 29.46
2023-09-15 1227 412000 280 15665950 38.05 38.10 37.95 38.10 0.10 0.26% 38.05 6 38.10 50 29.53
2023-09-18 1227 380000 213 14451950 38.10 38.15 37.95 38.00 0.10 -0.26% 37.95 47 38.05 3 29.46
2023-09-19 1227 383000 213 14606350 38.00 38.25 38.00 38.00 0.00 0% 38.00 109 38.10 3 29.46
2023-09-20 1227 276000 195 10497400 38.00 38.25 37.95 38.05 0.05 0.13% 38.00 19 38.05 1 29.50
2023-09-21 1227 433000 337 16366900 38.05 38.05 37.70 37.80 0.25 -0.66% 37.80 5 37.85 3 29.30
2023-09-22 1227 352000 199 13275300 37.70 37.75 37.65 37.70 0.10 -0.26% 37.70 106 37.75 11 29.22
2023-09-25 1227 126000 112 4771050 37.75 37.95 37.75 37.85 0.15 0.4% 37.85 6 37.90 9 29.34
2023-09-26 1227 321000 192 12109650 37.85 37.85 37.70 37.70 0.15 -0.4% 37.70 66 37.75 1 29.22
2023-09-27 1227 333000 260 12528450 37.70 37.70 37.60 37.65 0.05 -0.13% 37.65 1 37.70 37 29.19
2023-09-28 1227 542000 244 20383950 37.65 37.70 37.55 37.65 0.00 0% 37.65 2 37.70 14 29.19
2023-10-02 1227 381000 259 14308400 37.70 37.75 37.50 37.60 0.05 -0.13% 37.55 20 37.60 12 29.15
2023-10-03 1227 283000 192 10615650 37.70 37.70 37.45 37.55 0.05 -0.13% 37.50 36 37.60 2 29.11
2023-10-04 1227 568000 399 21087150 37.40 37.40 37.05 37.10 0.45 -1.2% 37.10 1 37.15 17 28.76
2023-10-05 1227 403000 283 14941500 37.05 37.20 37.00 37.10 0.00 0% 37.05 10 37.10 1 28.76
2023-10-06 1227 439000 224 16281950 37.10 37.15 37.05 37.05 0.05 -0.13% 37.05 28 37.10 1 28.72
2023-10-11 1227 415000 282 15395300 37.25 37.25 37.00 37.10 0.05 0.13% 37.10 13 37.20 6 28.76
2023-10-12 1227 395000 269 14852250 37.30 37.85 37.20 37.85 0.75 2.02% 37.80 7 37.85 2 29.34
2023-10-13 1227 448000 285 16833450 37.80 37.85 37.40 37.45 0.40 -1.06% 37.40 67 37.45 1 29.03
2023-10-16 1227 393000 228 14843650 37.50 37.95 37.50 37.90 0.45 1.2% 37.90 7 37.95 13 29.38
2023-10-17 1227 482000 254 18228400 37.90 38.05 37.70 37.80 0.10 -0.26% 37.80 24 37.85 7 29.30
2023-10-18 1227 1764662 566 69709680 37.80 40.00 37.65 40.00 2.20 5.82% 39.25 1 40.00 8 31.01
2023-10-19 1227 1138000 670 43949800 38.50 39.05 38.25 38.85 1.15 -2.88% 38.85 25 38.90 14 30.12
2023-10-20 1227 545000 330 20823450 38.85 38.85 38.10 38.10 0.75 -1.93% 38.10 31 38.15 5 29.53
2023-10-23 1227 823000 315 31343850 38.00 38.35 38.00 38.00 0.10 -0.26% 38.00 37 38.05 10 29.46
2023-10-24 1227 253000 159 9609250 38.10 38.10 37.90 38.00 0.00 0% 38.00 11 38.05 28 29.46
2023-10-25 1227 211143 264 8019513 38.00 38.05 37.90 37.90 0.10 -0.26% 37.90 28 37.95 1 29.38
2023-10-26 1227 531000 321 19986550 37.90 37.95 37.50 37.55 0.35 -0.92% 37.50 100 37.55 6 29.11
2023-10-27 1227 183587 208 6935766 37.70 37.85 37.55 37.85 0.30 0.8% 37.75 20 37.85 2 29.34
2023-10-30 1227 315000 249 11819500 37.65 37.80 37.40 37.40 0.45 -1.19% 37.40 15 37.45 1 28.99
2023-10-31 1227 293000 193 11053400 37.40 37.90 37.40 37.75 0.35 0.94% 37.75 16 37.80 6 29.26
2023-11-01 1227 189000 122 7127150 37.75 37.85 37.55 37.65 0.10 -0.26% 37.60 4 37.65 2 29.19
2023-11-02 1227 195000 140 7375000 37.65 37.90 37.65 37.85 0.20 0.53% 37.75 43 37.85 4 29.34
2023-11-03 1227 350000 206 13290150 38.00 38.05 37.85 38.05 0.20 0.53% 38.00 2 38.10 40 29.50
2023-11-06 1227 445000 288 16955700 38.00 38.25 38.00 38.00 0.05 -0.13% 38.00 17 38.10 6 29.46
2023-11-07 1227 196000 142 7460950 38.00 38.15 38.00 38.00 0.00 0% 38.00 65 38.05 1 29.46
2023-11-08 1227 233000 156 8863100 38.10 38.10 38.00 38.10 0.10 0.26% 38.05 2 38.10 69 29.53
2023-11-09 1227 324000 170 12350700 38.10 38.20 38.05 38.10 0.00 0% 38.10 7 38.15 3 29.53
2023-11-10 1227 217000 136 8246750 38.05 38.05 37.95 38.00 0.10 -0.26% 37.95 47 38.00 2 29.46
2023-11-13 1227 616000 352 23241650 37.95 37.95 37.55 37.65 0.35 -0.92% 37.60 13 37.65 6 29.19
2023-11-14 1227 355000 230 13349650 37.60 37.65 37.55 37.65 0.00 0% 37.65 1 37.70 38 29.19
2023-11-15 1227 628171 518 23857055 37.85 38.30 37.70 38.20 0.55 1.46% 38.20 45 38.25 9 29.38
2023-11-16 1227 205000 136 7815500 38.20 38.25 38.00 38.10 0.10 -0.26% 38.10 24 38.15 2 29.31
2023-11-17 1227 356000 212 13614550 38.00 38.40 38.00 38.30 0.20 0.52% 38.25 3 38.30 1 29.46
2023-11-20 1227 868000 545 33654600 38.30 39.00 38.30 38.70 0.40 1.04% 38.65 35 38.75 8 29.77
2023-11-21 1227 586000 312 22728250 38.75 38.90 38.65 38.90 0.20 0.52% 38.85 2 38.90 5 29.92
2023-11-22 1227 352000 194 13646550 38.90 38.90 38.65 38.85 0.05 -0.13% 38.85 1 38.90 20 29.88
2023-11-23 1227 1218000 706 47891050 38.80 39.65 38.80 39.45 0.60 1.54% 39.40 17 39.45 8 30.35
2023-11-24 1227 313000 220 12337350 39.60 39.70 39.30 39.35 0.10 -0.25% 39.30 23 39.35 2 30.27
2023-11-27 1227 459000 287 18047150 39.35 39.60 39.15 39.25 0.10 -0.25% 39.25 4 39.30 4 30.19
2023-11-28 1227 646000 349 25539100 39.40 39.90 39.20 39.60 0.35 0.89% 39.55 8 39.60 11 30.46
2023-11-29 1227 424000 303 16719050 39.70 39.70 39.15 39.45 0.15 -0.38% 39.40 21 39.45 4 30.35
2023-11-30 1227 386000 241 15201100 39.45 39.60 39.25 39.35 0.10 -0.25% 39.35 6 39.40 3 30.27
2023-12-01 1227 604000 375 23868700 39.50 39.70 39.35 39.45 0.10 0.25% 39.45 4 39.50 28 30.35
2023-12-04 1227 447000 235 17657850 39.65 39.65 39.40 39.55 0.10 0.25% 39.55 22 39.60 133 30.42
2023-12-05 1227 519000 246 20534850 39.55 39.75 39.40 39.65 0.10 0.25% 39.65 12 39.70 30 30.50
2023-12-06 1227 320000 246 12684900 39.70 39.75 39.55 39.60 0.05 -0.13% 39.55 19 39.60 16 30.46
2023-12-07 1227 326000 246 12837550 39.65 39.65 39.20 39.40 0.20 -0.51% 39.30 3 39.40 6 30.31
2023-12-08 1227 391000 303 15344550 39.50 39.50 39.15 39.45 0.05 0.13% 39.35 1 39.45 27 30.35
2023-12-11 1227 399000 267 15641200 39.45 39.45 39.10 39.10 0.35 -0.89% 39.10 5 39.15 5 30.08
2023-12-12 1227 920000 587 35632600 39.20 39.20 38.55 38.75 0.35 -0.9% 38.70 2 38.75 17 29.81
2023-12-13 1227 462000 293 17867050 38.75 38.80 38.55 38.60 0.15 -0.39% 38.60 34 38.65 4 29.69
2023-12-14 1227 492000 350 19145800 38.80 39.05 38.65 39.00 0.40 1.04% 38.90 5 39.00 29 30.00
2023-12-15 1227 849000 417 33331700 39.00 39.50 39.00 39.25 0.25 0.64% 39.25 42 39.35 7 30.19
2023-12-18 1227 597000 405 23204700 39.20 39.20 38.80 38.85 0.40 -1.02% 38.80 32 38.85 15 29.88
2023-12-19 1227 391000 319 15071400 38.75 38.75 38.40 38.60 0.25 -0.64% 38.60 21 38.65 2 29.69
2023-12-20 1227 323000 214 12526750 38.55 39.00 38.55 38.95 0.35 0.91% 38.85 16 38.95 6 29.96
2023-12-21 1227 259000 184 10024450 38.80 38.95 38.60 38.70 0.25 -0.64% 38.65 19 38.70 4 29.77
2023-12-22 1227 176000 143 6802750 38.60 38.75 38.55 38.65 0.05 -0.13% 38.65 14 38.70 1 29.73
2023-12-25 1227 291000 164 11244950 38.65 38.75 38.60 38.65 0.00 0% 38.60 38 38.65 6 29.73
2023-12-26 1227 384000 240 14971600 38.60 39.10 38.60 39.10 0.45 1.16% 39.05 18 39.10 30 30.08
2023-12-27 1227 429000 248 16738500 39.15 39.15 38.90 38.95 0.15 -0.38% 38.95 4 39.00 66 29.96
2023-12-28 1227 374000 233 14547950 38.90 39.05 38.80 39.05 0.10 0.26% 38.95 1 39.05 36 30.04
2023-12-29 1227 178000 114 6933700 39.00 39.00 38.85 38.90 0.15 -0.38% 38.90 30 38.95 1 29.92