潤泰全(2915)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　　65.10
0
0%		64.20
-0.9
-1.38%		63.30
-0.9
-1.4%		63.10
-0.2
-0.32%		 　64.00
0.9
1.43%		64.00
0
0%		64.00
0
0%		64.40
0.4
0.63%		64.00
-0.4
-0.62%		 　63.80
-0.2
-0.31%		63.70
-0.1
-0.16%		 　　　　　　　　　　　65.10
1.4
2.2%		66.90
1.8
2.76%		64.28
2 月67.40
0.5
0.75%		67.90
0.5
0.74%		67.50
-0.4
-0.59%		 　66.40
-1.1
-1.63%		66.80
0.4
0.6%		66.60
-0.2
-0.3%		66.80
0.2
0.3%		65.60
-1.2
-1.8%		 　66.10
0.5
0.76%		67.20
1.1
1.66%		67.40
0.2
0.3%		68.00
0.6
0.89%		67.80
-0.2
-0.29%		 　68.10
0.3
0.44%		67.70
-0.4
-0.59%		67.20
-0.5
-0.74%		67.20
0
0%		67.60
0.4
0.6%		 66.95
3 月66.40
-1.2
-1.78%		66.20
-0.2
-0.3%		66.00
-0.2
-0.3%		 　66.70
0.7
1.06%		67.10
0.4
0.6%		67.20
0.1
0.15%		66.80
-0.4
-0.6%		66.00
-0.8
-1.2%		 　65.50
-0.5
-0.76%		64.60
-0.9
-1.37%		58.50
-6.1
-9.44%		58.30
-0.2
-0.34%		57.90
-0.4
-0.69%		 　55.60
-2.3
-3.97%		56.80
1.2
2.16%		57.00
0.2
0.35%		57.00
0
0%		57.00
0
0%		 　56.80
-0.2
-0.35%		56.40
-0.4
-0.7%		57.10
0.7
1.24%		56.80
-0.3
-0.53%		56.50
-0.3
-0.53%		61.07
4 月 　　　　56.30
-0.2
-0.35%		56.70
0.4
0.71%		 　56.90
0.2
0.35%		57.40
0.5
0.88%		58.40
1
1.74%		58.10
-0.3
-0.51%		58.00
-0.1
-0.17%		 　58.00
0
0%		57.20
-0.8
-1.38%		56.70
-0.5
-0.87%		56.40
-0.3
-0.53%		56.00
-0.4
-0.71%		 　58.20
2.2
3.93%		57.50
-0.7
-1.2%		57.60
0.1
0.17%		58.00
0.4
0.69%		57.80
-0.2
-0.34%		 57.38
5 月　57.50
-0.3
-0.52%		57.70
0.2
0.35%		58.40
0.7
1.21%		58.00
-0.4
-0.68%		 　58.50
0.5
0.86%		57.90
-0.6
-1.03%		57.80
-0.1
-0.17%		56.70
-1.1
-1.9%		56.50
-0.2
-0.35%		 　54.70
-1.8
-3.19%		55.50
0.8
1.46%		55.50
0
0%		56.10
0.6
1.08%		56.10
0
0%		 　57.00
0.9
1.6%		57.10
0.1
0.18%		57.30
0.2
0.35%		56.50
-0.8
-1.4%		55.90
-0.6
-1.06%		 　56.40
0.5
0.89%		56.20
-0.2
-0.35%		57.00
0.8
1.42%		56.8
6 月57.00
0
0%		57.30
0.3
0.53%		 　60.50
3.2
5.58%		60.90
0.4
0.66%		61.40
0.5
0.82%		61.10
-0.3
-0.49%		61.10
0
0%		 　60.30
-0.8
-1.31%		60.70
0.4
0.66%		60.50
-0.2
-0.33%		60.70
0.2
0.33%		59.60
-1.1
-1.81%		 　59.80
0.2
0.34%		59.30
-0.5
-0.84%		58.70
-0.6
-1.01%		 　　　59.10
0.4
0.68%		59.50
0.4
0.68%		60.80
1.3
2.18%		60.40
-0.4
-0.66%		60.20
-0.2
-0.33%		 59.98
7 月　　61.00
0.8
1.33%		62.50
1.5
2.46%		61.90
-0.6
-0.96%		60.60
-1.3
-2.1%		60.60
0
0%		 　61.50
0.9
1.49%		61.80
0.3
0.49%		61.20
-0.6
-0.97%		60.90
-0.3
-0.49%		61.40
0.5
0.82%		 　　62.20
0.8
1.3%		60.80
-1.4
-2.25%		62.50
1.7
2.8%		61.70
-0.8
-1.28%		 　61.30
-0.4
-0.65%		61.00
-0.3
-0.49%		 62.10
1.1
1.8%		61.70
-0.4
-0.64%		 62.00
0.3
0.49%		61.59
8 月62.70
0.7
1.13%		62.50
-0.2
-0.32%		 62.20
-0.3
-0.48%		 　62.60
0.4
0.64%		62.20
-0.4
-0.64%		61.80
-0.4
-0.64%		60.10
-1.7
-2.75%		61.30
1.2
2%		 　60.80
-0.5
-0.82%		60.90
0.1
0.16%		60.20
-0.7
-1.15%		59.60
-0.6
-1%		58.90
-0.7
-1.17%		 　60.90
2
3.4%		59.70
-1.2
-1.97%		59.50
-0.2
-0.34%		59.50
0
0%		60.20
0.7
1.18%		 　60.70
0.5
0.83%		62.30
1.6
2.64%		62.00
-0.3
-0.48%		62.30
0.3
0.48%		61.11
9 月61.90
-0.4
-0.64%		 　62.30
0.4
0.65%		61.90
-0.4
-0.64%		61.20
-0.7
-1.13%		60.80
-0.4
-0.65%		60.70
-0.1
-0.16%		 　61.00
0.3
0.49%		60.70
-0.3
-0.49%		60.10
-0.6
-0.99%		60.50
0.4
0.67%		60.00
-0.5
-0.83%		 　60.30
0.3
0.5%		60.80
0.5
0.83%		60.50
-0.3
-0.49%		59.70
-0.8
-1.32%		59.50
-0.2
-0.34%		 　59.30
-0.2
-0.34%		58.80
-0.5
-0.84%		58.40
-0.4
-0.68%		58.80
0.4
0.68%		 60.22
10 月　58.60
-0.2
-0.34%		59.20
0.6
1.02%		58.20
-1
-1.69%		58.70
0.5
0.86%		59.00
0.3
0.51%		 　　　58.50
-0.5
-0.85%		59.20
0.7
1.2%		59.30
0.1
0.17%		 　59.40
0.1
0.17%		58.90
-0.5
-0.84%		59.00
0.1
0.17%		58.00
-1
-1.69%		57.70
-0.3
-0.52%		 　57.30
-0.4
-0.69%		58.20
0.9
1.57%		58.00
-0.2
-0.34%		57.10
-0.9
-1.55%		57.10
0
0%		 　57.20
0.1
0.18%		57.20
0
0%		58.26
11 月56.60
-0.6
-1.05%		57.90
1.3
2.3%		58.70
0.8
1.38%		 　58.70
0
0%		58.30
-0.4
-0.68%		58.80
0.5
0.86%		58.60
-0.2
-0.34%		58.60
0
0%		 　58.90
0.3
0.51%		62.30
3.4
5.77%		64.80
2.5
4.01%		64.00
-0.8
-1.23%		63.30
-0.7
-1.09%		 　61.50
-1.8
-2.84%		61.60
0.1
0.16%		61.30
-0.3
-0.49%		61.90
0.6
0.98%		61.40
-0.5
-0.81%		 　61.10
-0.3
-0.49%		61.50
0.4
0.65%		61.50
0
0%		63.00
1.5
2.44%		 60.64
12 月62.70
-0.3
-0.48%		 　63.90
1.2
1.91%		63.70
-0.2
-0.31%		64.50
0.8
1.26%		63.70
-0.8
-1.24%		63.10
-0.6
-0.94%		 　63.50
0.4
0.63%		62.40
-1.1
-1.73%		62.00
-0.4
-0.64%		62.70
0.7
1.13%		63.10
0.4
0.64%		 　63.60
0.5
0.79%		62.60
-1
-1.57%		62.60
0
0%		62.50
-0.1
-0.16%		62.60
0.1
0.16%		 　62.80
0.2
0.32%		63.40
0.6
0.96%		63.50
0.1
0.16%		64.10
0.6
0.94%		64.30
0.2
0.31%		　　63.24

說明:最高漲幅:5.77%最低跌幅:-9.44% 最高價:68.10最低價:54.70平均價:60.92,灰色底表示週末,漲134天(91)元,跌146天(-90.7)元,平盤21天
6%=3,4%=3,3%=5,2%=17,1%=71,0%=56,-0%=1,-1%=2,-2%=5,-3%=21,-4%=47,-5%=70,

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 2915 1678000 1040 108932100 65.10 65.30 64.20 65.10 0.10 0% 65.00 25 65.10 33 3.65
2023-01-04 2915 2473000 1476 159516000 64.90 65.10 64.20 64.20 0.90 -1.38% 64.20 130 64.30 27 3.60
2023-01-05 2915 3451000 1838 220525700 64.70 64.80 63.30 63.30 0.90 -1.4% 63.30 28 63.40 32 3.55
2023-01-06 2915 1823000 1086 115292100 63.10 63.60 62.70 63.10 0.20 -0.32% 63.10 49 63.20 16 3.54
2023-01-09 2915 2634000 1546 168617700 63.60 64.80 63.40 64.00 0.90 1.43% 63.90 8 64.00 33 3.59
2023-01-10 2915 1771000 892 113067200 64.00 64.10 63.50 64.00 0.00 0% 64.00 7 64.10 18 3.59
2023-01-11 2915 2240000 1081 143612000 64.00 64.60 63.80 64.00 0.00 0% 64.00 76 64.10 5 3.59
2023-01-12 2915 1990000 1039 127644500 64.00 64.50 63.70 64.40 0.40 0.63% 64.30 2 64.40 36 3.61
2023-01-13 2915 1746000 780 112289700 64.50 64.80 64.00 64.00 0.40 -0.62% 64.00 37 64.10 11 3.59
2023-01-16 2915 1438000 824 91793200 64.40 64.40 63.30 63.80 0.20 -0.31% 63.70 83 63.80 66 3.58
2023-01-17 2915 1442000 820 91989000 63.80 64.20 63.60 63.70 0.10 -0.16% 63.70 21 63.80 14 3.57
2023-01-30 2915 5607000 2976 364821500 64.20 66.00 64.10 65.10 1.40 2.2% 65.00 15 65.10 14 3.65
2023-01-31 2915 4636000 2607 309285500 65.00 67.60 64.90 66.90 1.80 2.76% 66.80 2 66.90 35 3.75
2023-02-01 2915 2560000 1522 172158900 67.10 67.80 66.70 67.40 0.50 0.75% 67.30 1 67.40 87 3.78
2023-02-02 2915 2889000 1670 196350800 67.70 68.50 67.70 67.90 0.50 0.74% 67.90 7 68.00 173 3.81
2023-02-03 2915 1891000 1193 127544300 67.90 67.90 67.10 67.50 0.40 -0.59% 67.40 43 67.50 53 3.79
2023-02-06 2915 2863000 1700 190654000 66.80 67.40 66.10 66.40 1.10 -1.63% 66.30 31 66.40 2 3.72
2023-02-07 2915 1757000 1069 117796200 66.30 67.50 66.30 66.80 0.40 0.6% 66.70 112 66.80 3 3.75
2023-02-08 2915 1348000 826 89897100 66.90 67.10 66.40 66.60 0.20 -0.3% 66.50 80 66.60 5 3.74
2023-02-09 2915 1241000 662 83049100 66.60 67.20 66.60 66.80 0.20 0.3% 66.80 3 66.90 2 3.75
2023-02-10 2915 2189000 1326 144391500 66.80 66.80 65.50 65.60 1.20 -1.8% 65.60 85 65.70 10 3.68
2023-02-13 2915 1480000 913 97505300 65.50 66.50 65.30 66.10 0.50 0.76% 66.10 16 66.20 19 3.71
2023-02-14 2915 2590000 1526 173407800 66.70 67.50 66.20 67.20 1.10 1.66% 67.20 23 67.30 12 3.77
2023-02-15 2915 2236000 1307 150726500 67.40 67.80 66.80 67.40 0.20 0.3% 67.40 30 67.50 18 3.78
2023-02-16 2915 2733000 1440 185269500 67.40 68.10 67.40 68.00 0.60 0.89% 67.90 50 68.00 39 3.81
2023-02-17 2915 1751000 1026 119068100 68.00 68.50 67.60 67.80 0.20 -0.29% 67.80 7 67.90 10 3.80
2023-02-20 2915 1691000 1003 114883200 67.70 68.40 67.50 68.10 0.30 0.44% 68.00 51 68.10 29 3.82
2023-02-21 2915 1807000 1044 122512300 68.40 68.40 67.50 67.70 0.40 -0.59% 67.70 108 67.80 4 3.80
2023-02-22 2915 2223000 1185 149239800 67.10 67.60 66.80 67.20 0.50 -0.74% 67.20 17 67.30 68 3.77
2023-02-23 2915 1444000 980 97283600 67.60 67.70 67.20 67.20 0.00 0% 67.20 54 67.30 42 3.77
2023-02-24 2915 1935000 898 130477900 67.50 67.60 66.90 67.60 0.40 0.6% 67.40 4 67.60 70 3.79
2023-03-01 2915 3649000 1912 242788900 67.40 67.40 66.20 66.40 1.20 -1.78% 66.40 189 66.50 57 3.72
2023-03-02 2915 1852000 1079 122618500 66.50 66.50 66.00 66.20 0.20 -0.3% 66.10 78 66.20 25 3.71
2023-03-03 2915 2494000 1525 164568600 66.60 66.70 65.60 66.00 0.20 -0.3% 66.00 32 66.10 11 3.70
2023-03-06 2915 1748000 1070 116381900 66.10 66.90 66.10 66.70 0.70 1.06% 66.70 15 66.80 48 3.74
2023-03-07 2915 1453000 893 97380300 67.00 67.20 66.70 67.10 0.40 0.6% 67.00 87 67.10 30 3.76
2023-03-08 2915 1634000 955 109446400 66.80 67.30 66.60 67.20 0.10 0.15% 67.10 33 67.20 7 3.77
2023-03-09 2915 1347000 850 90345200 67.20 67.70 66.80 66.80 0.40 -0.6% 66.80 239 66.90 8 3.75
2023-03-10 2915 2262000 1411 149262300 66.30 66.50 65.70 66.00 0.80 -1.2% 65.90 31 66.00 8 3.70
2023-03-13 2915 2675000 1441 173854200 65.30 65.80 63.90 65.50 0.50 -0.76% 65.40 3 65.50 129 3.67
2023-03-14 2915 1613000 918 104676200 65.10 65.40 64.10 64.60 0.90 -1.37% 64.60 20 64.70 4 3.62
2023-03-15 2915 17915000 7878 1055608300 59.10 60.50 58.20 58.50 6.10 -9.44% 58.50 29 58.60 36 3.28
2023-03-16 2915 7269000 3618 424024300 58.50 59.30 57.60 58.30 0.20 -0.34% 58.20 4 58.30 38 5.11
2023-03-17 2915 5330000 2419 308809700 58.50 58.70 57.50 57.90 0.40 -0.69% 57.80 99 57.90 6 5.08
2023-03-20 2915 6960000 3938 389561400 57.80 57.80 55.00 55.60 2.30 -3.97% 55.60 87 55.70 15 4.88
2023-03-21 2915 4429000 2284 252362800 56.20 57.80 56.10 56.80 1.20 2.16% 56.80 27 57.00 9 4.98
2023-03-22 2915 2775000 1456 158168300 57.40 57.60 56.70 57.00 0.20 0.35% 57.00 36 57.10 16 5.00
2023-03-23 2915 2350000 1413 133580000 56.60 57.20 56.40 57.00 0.00 0% 56.90 59 57.00 33 5.00
2023-03-24 2915 3810000 1788 217413000 57.90 57.90 56.80 57.00 0.00 0% 57.00 80 57.10 6 5.00
2023-03-27 2915 2327000 1307 132373000 57.10 57.50 56.60 56.80 0.20 -0.35% 56.70 40 56.80 21 4.98
2023-03-28 2915 2618000 1502 148214100 57.00 57.20 56.20 56.40 0.40 -0.7% 56.40 46 56.50 40 4.95
2023-03-29 2915 2561000 1391 145952500 56.50 57.30 56.50 57.10 0.70 1.24% 57.00 24 57.10 47 5.01
2023-03-30 2915 2307000 1389 131520400 57.50 57.60 56.70 56.80 0.30 -0.53% 56.80 39 56.90 2 4.98
2023-03-31 2915 2202000 1345 124947100 56.90 57.20 56.40 56.50 0.30 -0.53% 56.50 113 56.60 2 4.96
2023-04-06 2915 2977000 1531 167658600 56.80 56.80 55.80 56.30 0.20 -0.35% 56.30 2 56.40 4 4.94
2023-04-07 2915 1905000 1093 108040600 56.60 57.10 56.30 56.70 0.40 0.71% 56.70 5 56.80 2 4.97
2023-04-10 2915 1380000 923 78582900 56.90 57.10 56.70 56.90 0.20 0.35% 56.90 10 57.00 20 4.99
2023-04-11 2915 2351000 1336 135246000 57.30 57.80 57.20 57.40 0.50 0.88% 57.40 103 57.50 45 5.04
2023-04-12 2915 3307000 1925 193182300 57.70 58.90 57.50 58.40 1.00 1.74% 58.40 23 58.50 62 5.12
2023-04-13 2915 3571000 1426 207477400 58.60 58.60 57.60 58.10 0.30 -0.51% 58.00 2 58.10 145 5.10
2023-04-14 2915 1935000 1103 112395400 58.30 58.40 57.90 58.00 0.10 -0.17% 58.00 107 58.10 36 5.09
2023-04-17 2915 1774000 974 103013600 58.00 58.30 58.00 58.00 0.00 0% 58.00 206 58.10 33 5.09
2023-04-18 2915 2697000 1550 155009800 58.00 58.00 57.10 57.20 0.80 -1.38% 57.20 35 57.30 45 5.02
2023-04-19 2915 2382000 1629 135554700 57.30 57.50 56.60 56.70 0.50 -0.87% 56.70 18 56.90 35 4.97
2023-04-20 2915 2554000 1321 144316300 56.70 56.90 56.30 56.40 0.30 -0.53% 56.40 26 56.50 76 4.95
2023-04-21 2915 4978000 2537 279917800 56.40 56.90 56.00 56.00 0.40 -0.71% 56.00 172 56.10 73 4.91
2023-04-24 2915 5753000 2892 332166700 56.20 58.20 56.10 58.20 2.20 3.93% 58.10 157 58.20 58 5.11
2023-04-25 2915 6526000 3264 378463000 57.90 59.00 57.30 57.50 0.70 -1.2% 57.50 8 57.60 23 5.04
2023-04-26 2915 4604000 2714 264205000 57.80 57.90 56.50 57.60 0.10 0.17% 57.60 112 57.70 8 5.05
2023-04-27 2915 3962000 2159 228371500 57.70 58.00 57.00 58.00 0.40 0.69% 58.00 437 58.10 108 5.09
2023-04-28 2915 1693000 935 98212800 58.60 58.60 57.60 57.80 0.20 -0.34% 57.70 73 57.80 11 5.07
2023-05-02 2915 1386000 712 79761700 58.00 58.00 57.30 57.50 0.30 -0.52% 57.50 18 57.60 1 5.04
2023-05-03 2915 1237000 732 71431300 57.50 58.00 57.40 57.70 0.20 0.35% 57.70 21 57.80 54 5.06
2023-05-04 2915 2152000 987 125049300 57.80 58.40 57.80 58.40 0.70 1.21% 58.40 4 58.50 155 5.12
2023-05-05 2915 1177000 654 68521100 58.50 58.60 58.00 58.00 0.40 -0.68% 58.00 104 58.10 2 5.09
2023-05-08 2915 2336000 1266 136448400 58.20 58.90 58.00 58.50 0.50 0.86% 58.50 43 58.60 42 5.13
2023-05-09 2915 2600000 1459 151668300 58.70 59.00 57.90 57.90 0.60 -1.03% 57.90 55 58.00 26 5.08
2023-05-10 2915 1478000 761 85606500 57.90 58.20 57.70 57.80 0.10 -0.17% 57.80 29 57.90 13 5.07
2023-05-11 2915 2841000 1617 162055400 58.00 58.00 56.60 56.70 1.10 -1.9% 56.70 50 56.80 18 4.97
2023-05-12 2915 1552000 904 87705500 56.70 56.90 56.30 56.50 0.20 -0.35% 56.50 49 56.60 15 4.96
2023-05-15 2915 5650000 3178 307914100 56.30 56.30 53.20 54.70 1.80 -3.19% 54.70 1 54.80 20 7.25
2023-05-16 2915 1760000 1181 97596000 55.00 55.80 55.00 55.50 0.80 1.46% 55.40 15 55.50 29 7.36
2023-05-17 2915 2611511 1895 145214511 55.50 56.00 55.00 55.50 0.00 0% 55.50 63 55.60 1 7.36
2023-05-18 2915 2229000 1347 125557800 55.70 56.70 55.70 56.10 0.60 1.08% 56.10 25 56.20 44 7.44
2023-05-19 2915 1837000 1080 103178600 56.30 56.60 55.90 56.10 0.00 0% 56.10 9 56.20 35 7.44
2023-05-22 2915 1785000 1119 101267800 56.30 57.00 56.20 57.00 0.90 1.6% 56.90 88 57.00 11 7.56
2023-05-23 2915 1816000 1348 103781700 56.80 57.50 56.70 57.10 0.10 0.18% 57.10 82 57.30 2 7.57
2023-05-24 2915 1338000 891 76613000 57.20 57.60 57.00 57.30 0.20 0.35% 57.20 175 57.30 8 7.60
2023-05-25 2915 2417000 1250 137008500 57.20 57.20 56.30 56.50 0.80 -1.4% 56.50 8 56.60 17 7.49
2023-05-26 2915 2439000 1350 136752500 56.50 56.60 55.80 55.90 0.60 -1.06% 55.90 26 56.00 16 7.41
2023-05-29 2915 1606000 962 90237900 56.00 56.60 56.00 56.40 0.50 0.89% 56.40 1 56.50 14 7.48
2023-05-30 2915 1203000 691 67721000 56.40 56.50 56.10 56.20 0.20 -0.35% 56.20 47 56.30 3 7.45
2023-05-31 2915 1847000 685 104826300 56.20 57.00 56.20 57.00 0.80 1.42% 56.90 20 57.00 125 7.56
2023-06-01 2915 1356000 756 77123800 57.00 57.20 56.50 57.00 0.00 0% 56.90 9 57.00 46 7.56
2023-06-02 2915 2267000 1182 130292400 57.00 57.80 57.00 57.30 0.30 0.53% 57.30 63 57.40 33 7.60
2023-06-05 2915 8182000 4777 490720100 58.00 60.80 58.00 60.50 3.20 5.58% 60.50 25 60.60 64 8.02
2023-06-06 2915 3422000 2121 207460800 61.00 61.00 60.00 60.90 0.40 0.66% 60.80 18 60.90 7 8.08
2023-06-07 2915 3364000 1850 205072600 60.90 61.40 60.00 61.40 0.50 0.82% 61.40 1 61.50 125 8.14
2023-06-08 2915 2283000 1282 139337800 61.20 61.50 60.60 61.10 0.30 -0.49% 61.00 103 61.10 18 8.10
2023-06-09 2915 2572000 1192 157293100 61.10 61.60 60.70 61.10 0.00 0% 61.00 73 61.10 23 8.10
2023-06-12 2915 2175000 1312 131547300 61.60 61.60 60.10 60.30 0.80 -1.31% 60.30 26 60.40 14 8.00
2023-06-13 2915 2294000 1367 139451400 60.30 61.30 60.10 60.70 0.40 0.66% 60.70 19 60.80 16 8.05
2023-06-14 2915 2260000 1252 136467300 60.50 60.90 60.10 60.50 0.20 -0.33% 60.40 12 60.50 10 8.02
2023-06-15 2915 1923000 1145 116488600 60.50 60.90 60.10 60.70 0.20 0.33% 60.60 49 60.70 4 8.05
2023-06-16 2915 4272000 1732 256288600 60.80 61.10 59.40 59.60 1.10 -1.81% 59.50 138 59.60 21 7.90
2023-06-19 2915 1632000 823 97535900 59.60 60.00 59.50 59.80 0.20 0.34% 59.70 38 59.80 66 7.93
2023-06-20 2915 1497000 810 89109400 59.80 59.90 59.30 59.30 0.50 -0.84% 59.30 99 59.40 11 7.86
2023-06-21 2915 3082000 1859 181934100 59.50 59.60 58.70 58.70 0.60 -1.01% 58.70 74 58.80 11 7.79
2023-06-26 2915 1755000 903 103733800 58.70 59.70 58.30 59.10 0.40 0.68% 59.10 57 59.20 3 7.84
2023-06-27 2915 1007000 632 59806100 59.20 59.70 59.00 59.50 0.40 0.68% 59.50 19 59.60 51 7.89
2023-06-28 2915 2429000 1390 146689900 59.70 61.20 59.40 60.80 1.30 2.18% 60.70 2 60.80 63 8.06
2023-06-29 2915 1974000 1064 119937700 61.00 61.50 60.30 60.40 0.40 -0.66% 60.30 48 60.40 1 8.01
2023-06-30 2915 1074000 543 64788700 60.40 60.70 59.90 60.20 0.20 -0.33% 60.20 21 60.30 9 7.98
2023-07-03 2915 2121000 1225 129483000 60.50 61.70 60.20 61.00 0.80 1.33% 60.90 18 61.00 65 8.09
2023-07-04 2915 3876000 2139 240006800 61.10 62.50 61.10 62.50 1.50 2.46% 62.40 1 62.50 78 8.29
2023-07-05 2915 2928000 1556 183544600 62.50 63.40 61.90 61.90 0.60 -0.96% 61.90 40 62.00 15 8.21
2023-07-06 2915 2347000 1320 143001400 61.90 61.90 60.40 60.60 1.30 -2.1% 60.50 83 60.60 13 8.04
2023-07-07 2915 1882000 978 113195700 60.10 60.70 59.60 60.60 0.00 0% 60.50 25 60.60 2 8.04
2023-07-10 2915 2104000 1058 129598300 60.60 62.40 60.50 61.50 0.90 1.49% 61.50 48 61.60 20 8.16
2023-07-11 2915 2395000 990 148853600 62.00 62.70 61.60 61.80 0.30 0.49% 61.70 73 61.80 37 8.20
2023-07-12 2915 1527000 774 93763100 62.10 62.10 61.00 61.20 0.60 -0.97% 61.20 24 61.30 29 8.12
2023-07-13 2915 1689000 839 103060700 61.30 61.60 60.60 60.90 0.30 -0.49% 60.90 76 61.00 36 8.08
2023-07-14 2915 1634000 747 99830500 61.30 61.50 60.70 61.40 0.50 0.82% 61.30 24 61.40 25 8.14
2023-07-18 2915 2735000 1462 169251800 61.40 62.20 61.20 62.20 0.80 1.3% 62.10 3 62.20 99 8.25
2023-07-19 2915 4613000 2592 281610600 62.40 62.50 60.10 60.80 1.40 -2.25% 60.70 1 60.80 26 8.06
2023-07-20 2915 4558000 2311 284387000 60.80 63.50 60.60 62.50 1.70 2.8% 62.50 46 62.60 79 8.29
2023-07-21 2915 2984000 1587 184702600 62.20 62.80 61.20 61.70 0.80 -1.28% 61.60 10 61.70 119 8.18
2023-07-24 2915 4327000 1553 263639300 61.90 61.90 60.40 61.30 0.40 -0.65% 61.20 1 61.30 103 8.13
2023-07-25 2915 2024000 1093 123307100 61.50 61.50 60.70 61.00 0.30 -0.49% 60.90 20 61.00 49 8.09
2023-07-27 2915 1708000 942 105962000 61.40 62.40 61.40 62.10 0.90 1.8% 62.10 29 62.20 33 8.24
2023-07-28 2915 1521000 727 93815800 62.10 62.10 61.40 61.70 0.40 -0.64% 61.60 70 61.70 9 8.18
2023-07-31 2915 1837000 837 113991200 62.10 62.50 61.70 62.00 0.30 0.49% 62.00 7 62.10 44 8.22
2023-08-01 2915 2027000 1073 126938500 62.20 62.80 62.20 62.70 0.70 1.13% 62.60 34 62.70 19 8.32
2023-08-02 2915 3256000 1588 203899700 62.80 63.40 62.00 62.50 0.20 -0.32% 62.40 20 62.50 19 8.29
2023-08-04 2915 1630000 773 101178900 62.50 62.50 61.80 62.20 0.30 -0.48% 62.10 24 62.20 14 8.25
2023-08-07 2915 1669000 719 103859200 62.20 62.60 61.80 62.60 0.40 0.64% 62.50 6 62.60 7 8.30
2023-08-08 2915 1790000 844 111121600 62.60 62.70 61.80 62.20 0.40 -0.64% 62.00 14 62.20 146 8.25
2023-08-09 2915 4690000 1448 289679200 62.00 62.20 61.40 61.80 0.40 -0.64% 61.70 34 61.80 40 8.20
2023-08-10 2915 2748000 1298 164617800 60.00 60.40 59.30 60.10 0.00 -2.75% 59.80 26 60.10 24 7.97
2023-08-11 2915 2743000 1471 168369800 60.70 62.10 60.30 61.30 1.20 2% 61.10 35 61.30 17 8.13
2023-08-14 2915 4178000 1811 256304700 62.00 62.70 60.50 60.80 0.50 -0.82% 60.70 96 60.80 23 8.06
2023-08-15 2915 1309000 633 79823000 61.00 61.40 60.50 60.90 0.10 0.16% 60.90 31 61.00 8 9.84
2023-08-16 2915 2890000 1370 173696500 60.70 60.70 59.70 60.20 0.70 -1.15% 60.10 2 60.20 50 9.73
2023-08-17 2915 3340000 1855 197023600 60.00 60.00 58.10 59.60 0.60 -1% 59.50 2 59.60 47 9.63
2023-08-18 2915 1348000 815 79583000 59.40 59.50 58.80 58.90 0.70 -1.17% 58.80 130 58.90 3 9.52
2023-08-21 2915 3772000 1624 228505200 59.20 61.40 59.20 60.90 2.00 3.4% 60.80 58 60.90 30 9.84
2023-08-22 2915 2131000 1178 127711800 61.00 61.30 59.40 59.70 1.20 -1.97% 59.70 17 59.80 34 9.64
2023-08-23 2915 1508000 591 89771600 59.70 60.00 59.30 59.50 0.20 -0.34% 59.40 133 59.50 4 9.61
2023-08-24 2915 1598000 745 94886400 59.50 59.70 59.10 59.50 0.00 0% 59.40 5 59.50 13 9.61
2023-08-25 2915 2101000 1157 127096800 59.50 61.30 59.50 60.20 0.70 1.18% 60.10 53 60.20 40 9.73
2023-08-28 2915 1648000 676 99926900 60.80 61.10 60.10 60.70 0.50 0.83% 60.60 12 60.70 16 9.81
2023-08-29 2915 4220000 1974 261323400 60.90 62.80 60.80 62.30 1.60 2.64% 62.20 7 62.30 80 10.06
2023-08-30 2915 1969000 1100 122323100 62.90 62.90 61.60 62.00 0.30 -0.48% 62.00 11 62.10 13 10.02
2023-08-31 2915 1136000 535 70603100 61.90 62.40 61.90 62.30 0.30 0.48% 62.30 1 62.40 115 10.06
2023-09-01 2915 1080000 512 67054700 62.30 62.30 61.90 61.90 0.40 -0.64% 61.90 48 62.10 1 10.00
2023-09-04 2915 1158000 691 72086100 61.90 62.50 61.90 62.30 0.40 0.65% 62.20 5 62.30 25 10.06
2023-09-05 2915 1079000 699 66719900 62.00 62.20 61.40 61.90 0.40 -0.64% 61.80 23 61.90 3 10.00
2023-09-06 2915 2234000 1366 136554900 61.60 61.70 60.70 61.20 0.70 -1.13% 61.10 2 61.20 23 9.89
2023-09-07 2915 1027000 762 62286100 61.10 61.10 60.40 60.80 0.40 -0.65% 60.70 23 60.80 3 9.82
2023-09-08 2915 906000 640 54909900 60.70 60.90 60.40 60.70 0.10 -0.16% 60.70 25 60.80 92 9.81
2023-09-11 2915 1057000 611 64403300 61.00 61.30 60.60 61.00 0.30 0.49% 60.90 31 61.00 60 9.85
2023-09-12 2915 1943000 989 118049400 61.50 61.50 60.30 60.70 0.30 -0.49% 60.60 1 60.70 21 9.81
2023-09-13 2915 1271000 903 76722400 60.70 60.90 60.00 60.10 0.60 -0.99% 60.10 39 60.20 2 9.71
2023-09-14 2915 897000 505 54119600 59.90 60.60 59.90 60.50 0.40 0.67% 60.40 12 60.50 24 9.77
2023-09-15 2915 2577000 1104 155346700 60.80 60.80 60.00 60.00 0.50 -0.83% 60.00 332 60.20 4 9.69
2023-09-18 2915 1551000 897 93320400 60.00 60.40 59.90 60.30 0.30 0.5% 60.30 30 60.40 111 9.74
2023-09-19 2915 2089000 1094 125792700 60.20 60.80 59.90 60.80 0.50 0.83% 60.50 30 60.80 39 9.82
2023-09-20 2915 3019000 1975 181627100 60.80 60.80 59.80 60.50 0.30 -0.49% 60.20 4 60.50 127 9.77
2023-09-21 2915 2185000 1097 130853300 60.30 60.30 59.70 59.70 0.80 -1.32% 59.70 96 59.80 1 9.64
2023-09-22 2915 1515000 970 89797600 59.50 59.70 58.70 59.50 0.20 -0.34% 59.50 14 59.60 29 9.61
2023-09-25 2915 1472000 936 87126100 59.50 59.70 58.80 59.30 0.20 -0.34% 59.30 29 59.50 27 9.58
2023-09-26 2915 1573000 902 92615500 59.30 59.30 58.70 58.80 0.50 -0.84% 58.70 198 58.80 24 9.50
2023-09-27 2915 1165000 767 68241200 58.70 59.00 58.40 58.40 0.40 -0.68% 58.40 8 58.50 10 9.43
2023-09-28 2915 1540000 902 90319100 58.70 59.20 58.20 58.80 0.40 0.68% 58.80 5 58.90 3 9.50
2023-10-02 2915 999000 773 58675700 59.00 59.00 58.50 58.60 0.20 -0.34% 58.60 22 58.70 12 9.47
2023-10-03 2915 1570000 871 93151300 58.60 59.90 58.60 59.20 0.60 1.02% 59.10 97 59.20 4 9.56
2023-10-04 2915 2276000 1125 132902300 58.90 58.90 58.20 58.20 1.00 -1.69% 58.20 60 58.30 1 9.40
2023-10-05 2915 1024000 583 60141700 58.40 59.10 58.30 58.70 0.50 0.86% 58.60 27 58.80 4 9.48
2023-10-06 2915 759000 426 44728900 58.50 59.20 58.50 59.00 0.30 0.51% 58.90 7 59.00 27 9.53
2023-10-11 2915 2662000 1255 155604100 58.80 59.00 57.20 58.50 0.50 -0.85% 58.50 79 58.90 3 9.45
2023-10-12 2915 1207000 721 71440000 58.80 59.50 58.80 59.20 0.70 1.2% 59.20 28 59.30 2 9.56
2023-10-13 2915 1497000 805 89086400 59.00 59.90 58.90 59.30 0.10 0.17% 59.30 4 59.40 10 9.58
2023-10-16 2915 1058000 497 62765100 59.00 59.60 59.00 59.40 0.10 0.17% 59.40 8 59.50 1 9.60
2023-10-17 2915 1512000 725 89475100 59.40 59.50 58.90 58.90 0.50 -0.84% 58.90 2 59.10 33 9.52
2023-10-18 2915 7410000 1705 435061500 58.80 59.20 58.10 59.00 0.10 0.17% 58.90 126 59.00 47 9.53
2023-10-19 2915 2734000 1097 159333400 58.50 58.90 57.90 58.00 1.00 -1.69% 58.00 259 58.20 1 9.37
2023-10-20 2915 2494000 1310 142799400 57.80 57.90 56.70 57.70 0.30 -0.52% 57.60 52 57.70 1 9.32
2023-10-23 2915 915000 543 52726900 57.60 58.10 57.30 57.30 0.40 -0.69% 57.30 46 57.50 1 9.26
2023-10-24 2915 878000 627 50978500 57.50 58.50 57.30 58.20 0.90 1.57% 58.20 8 58.30 2 9.40
2023-10-25 2915 847133 761 49267608 58.30 58.50 57.90 58.00 0.20 -0.34% 57.90 48 58.00 10 9.37
2023-10-26 2915 1510000 906 86695800 57.70 57.90 57.10 57.10 0.90 -1.55% 57.10 193 57.20 2 9.22
2023-10-27 2915 1102000 651 62975500 57.10 57.40 56.90 57.10 0.00 0% 57.00 183 57.10 5 9.22
2023-10-30 2915 756000 528 43200500 57.20 57.60 56.90 57.20 0.10 0.18% 57.20 2 57.30 25 9.24
2023-10-31 2915 2021000 1170 115101600 57.30 57.30 56.60 57.20 0.00 0% 57.10 5 57.20 18 9.24
2023-11-01 2915 1730000 1049 98201600 57.20 57.30 56.50 56.60 0.60 -1.05% 56.60 120 56.80 19 9.14
2023-11-02 2915 1621000 1147 93889900 57.10 58.40 57.10 57.90 1.30 2.3% 57.90 11 58.00 40 9.35
2023-11-03 2915 1103000 751 64672900 58.20 59.00 58.20 58.70 0.80 1.38% 58.60 6 58.70 44 9.48
2023-11-06 2915 1278000 719 75333100 59.10 59.30 58.70 58.70 0.00 0% 58.70 28 58.80 15 9.48
2023-11-07 2915 901000 607 52630600 58.70 58.80 58.20 58.30 0.40 -0.68% 58.20 128 58.60 20 9.42
2023-11-08 2915 1034000 602 60953800 58.70 59.20 58.60 58.80 0.50 0.86% 58.80 6 58.90 13 9.50
2023-11-09 2915 901000 556 52825600 58.60 58.90 58.50 58.60 0.20 -0.34% 58.50 37 58.60 4 9.47
2023-11-10 2915 825000 554 48353600 58.40 58.90 58.30 58.60 0.00 0% 58.50 7 58.60 3 9.47
2023-11-13 2915 1895000 875 111433600 58.70 59.00 58.40 58.90 0.30 0.51% 58.80 1 58.90 12 9.52
2023-11-14 2915 10893000 5817 671681600 60.20 62.70 60.10 62.30 3.40 5.77% 62.20 7 62.30 66 10.06
2023-11-15 2915 11568000 5837 739530500 63.00 65.20 62.50 64.80 2.50 4.01% 64.70 31 64.80 24 11.93
2023-11-16 2915 4309000 2525 276385300 64.90 65.00 63.60 64.00 0.80 -1.23% 63.90 12 64.00 71 11.79
2023-11-17 2915 2589000 1566 164735300 64.30 64.30 63.20 63.30 0.70 -1.09% 63.30 151 63.40 35 11.66
2023-11-20 2915 6053000 3513 374553200 63.10 63.20 61.30 61.50 1.80 -2.84% 61.50 131 61.60 14 11.33
2023-11-21 2915 3454000 1903 213236800 61.70 62.30 61.50 61.60 0.10 0.16% 61.50 219 61.60 22 11.34
2023-11-22 2915 2640000 1701 162106300 61.50 61.70 61.20 61.30 0.30 -0.49% 61.20 118 61.40 6 11.29
2023-11-23 2915 1958000 1073 120573200 61.30 61.90 61.30 61.90 0.60 0.98% 61.80 40 61.90 49 11.40
2023-11-24 2915 1882000 1084 115939900 62.00 62.00 61.40 61.40 0.50 -0.81% 61.40 142 61.50 1 11.31
2023-11-27 2915 1703000 1012 104405300 61.40 61.80 61.00 61.10 0.30 -0.49% 61.00 232 61.10 19 11.25
2023-11-28 2915 1538000 889 94619600 61.10 61.70 61.00 61.50 0.40 0.65% 61.50 9 61.60 26 11.33
2023-11-29 2915 2354000 1351 145209400 61.60 62.10 61.40 61.50 0.00 0% 61.50 65 61.60 10 11.33
2023-11-30 2915 4058000 1716 253947700 61.80 63.00 61.70 63.00 1.50 2.44% 62.90 22 63.00 241 11.60
2023-12-01 2915 2274000 1357 142602800 62.70 63.00 62.30 62.70 0.30 -0.48% 62.70 4 62.80 70 11.55
2023-12-04 2915 4081000 2219 260321700 63.00 64.30 63.00 63.90 1.20 1.91% 63.90 1 64.00 69 11.77
2023-12-05 2915 2534000 1433 161435700 63.90 64.00 63.40 63.70 0.20 -0.31% 63.70 19 63.80 17 11.73
2023-12-06 2915 3728000 1929 240642500 64.10 65.00 64.00 64.50 0.80 1.26% 64.50 60 64.60 52 11.88
2023-12-07 2915 3126000 1681 200032100 64.80 64.80 63.60 63.70 0.80 -1.24% 63.70 80 63.80 6 11.73
2023-12-08 2915 2492000 1489 157627500 63.80 64.00 63.00 63.10 0.60 -0.94% 63.10 127 63.20 2 11.62
2023-12-11 2915 1578000 904 99808000 63.10 63.60 62.70 63.50 0.40 0.63% 63.40 63 63.50 3 11.69
2023-12-12 2915 5170000 2693 321846800 62.90 63.10 61.90 62.40 1.10 -1.73% 62.40 53 62.50 102 11.49
2023-12-13 2915 2432000 1294 151338100 62.40 62.70 61.90 62.00 0.40 -0.64% 61.90 104 62.00 20 11.42
2023-12-14 2915 4476000 2533 282503100 62.80 63.60 62.50 62.70 0.70 1.13% 62.70 53 62.80 13 11.55
2023-12-15 2915 12167000 1689 768240700 62.90 63.60 62.90 63.10 0.40 0.64% 63.10 159 63.20 3 11.62
2023-12-18 2915 3207000 1736 204157600 63.20 64.20 63.20 63.60 0.50 0.79% 63.50 13 63.60 2 11.71
2023-12-19 2915 3727000 1521 233579900 63.60 63.60 62.30 62.60 1.00 -1.57% 62.60 82 62.80 79 11.53
2023-12-20 2915 2784000 1422 174492500 62.60 63.00 62.50 62.60 0.00 0% 62.60 93 62.70 28 11.53
2023-12-21 2915 2264000 963 141491700 62.20 62.80 62.20 62.50 0.10 -0.16% 62.50 49 62.70 5 11.51
2023-12-22 2915 2331000 926 145956300 62.60 62.90 62.40 62.60 0.10 0.16% 62.60 54 62.80 56 11.53
2023-12-25 2915 1477000 680 93005600 62.70 63.30 62.60 62.80 0.20 0.32% 62.80 52 63.00 44 11.57
2023-12-26 2915 1711000 835 108119800 62.90 63.50 62.70 63.40 0.60 0.96% 63.30 81 63.40 23 11.68
2023-12-27 2915 2713000 1371 172934700 63.60 64.00 63.50 63.50 0.10 0.16% 63.50 23 63.60 12 11.69
2023-12-28 2915 3470000 1589 222168700 64.00 64.40 63.60 64.10 0.60 0.94% 64.10 4 64.20 28 11.80
2023-12-29 2915 3405000 1335 218174600 64.30 64.40 63.60 64.30 0.20 0.31% 64.30 74 64.40 109 11.84