盛達(3027)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　　35.10
0
0%		37.20
2.1
5.98%		36.30
-0.9
-2.42%		36.75
0.45
1.24%		 　37.45
0.7
1.9%		37.00
-0.45
-1.2%		36.20
-0.8
-2.16%		36.15
-0.05
-0.14%		34.35
-1.8
-4.98%		 　34.60
0.25
0.73%		36.40
1.8
5.2%		 　　　　　　　　　　　39.10
2.7
7.42%		41.20
2.1
5.37%		36.81
2 月39.85
-1.35
-3.28%		39.90
0.05
0.13%		38.50
-1.4
-3.51%		 　39.25
0.75
1.95%		39.60
0.35
0.89%		38.50
-1.1
-2.78%		38.60
0.1
0.26%		38.55
-0.05
-0.13%		 　36.50
-2.05
-5.32%		37.00
0.5
1.37%		38.80
1.8
4.86%		40.50
1.7
4.38%		39.90
-0.6
-1.48%		 　41.40
1.5
3.76%		41.75
0.35
0.85%		43.30
1.55
3.71%		43.10
-0.2
-0.46%		42.90
-0.2
-0.46%		 40.72
3 月43.60
0.7
1.63%		42.85
-0.75
-1.72%		43.85
1
2.33%		 　45.35
1.5
3.42%		45.35
0
0%		45.20
-0.15
-0.33%		43.45
-1.75
-3.87%		43.75
0.3
0.69%		 　43.00
-0.75
-1.71%		42.90
-0.1
-0.23%		44.80
1.9
4.43%		43.15
-1.65
-3.68%		45.55
2.4
5.56%		 　47.70
2.15
4.72%		47.35
-0.35
-0.73%		47.70
0.35
0.74%		46.70
-1
-2.1%		45.50
-1.2
-2.57%		 　45.75
0.25
0.55%		46.15
0.4
0.87%		45.35
-0.8
-1.73%		45.85
0.5
1.1%		46.00
0.15
0.33%		45.14
4 月 　　　　46.25
0.25
0.54%		47.20
0.95
2.05%		 　47.65
0.45
0.95%		46.75
-0.9
-1.89%		50.60
3.85
8.24%		49.00
-1.6
-3.16%		48.10
-0.9
-1.84%		 　48.00
-0.1
-0.21%		48.10
0.1
0.21%		48.30
0.2
0.42%		46.15
-2.15
-4.45%		43.60
-2.55
-5.53%		 　44.55
0.95
2.18%		42.25
-2.3
-5.16%		41.60
-0.65
-1.54%		41.85
0.25
0.6%		42.50
0.65
1.55%		 45.93
5 月　44.45
1.95
4.59%		43.50
-0.95
-2.14%		44.30
0.8
1.84%		43.70
-0.6
-1.35%		 　44.35
0.65
1.49%		44.90
0.55
1.24%		43.55
-1.35
-3.01%		41.70
-1.85
-4.25%		42.20
0.5
1.2%		 　41.20
-1
-2.37%		40.95
-0.25
-0.61%		40.90
-0.05
-0.12%		41.30
0.4
0.98%		40.60
-0.7
-1.69%		 　42.20
1.6
3.94%		42.40
0.2
0.47%		41.90
-0.5
-1.18%		40.90
-1
-2.39%		39.55
-1.35
-3.3%		 　40.20
0.65
1.64%		39.85
-0.35
-0.87%		39.85
0
0%		42.02
6 月40.80
0.95
2.38%		41.80
1
2.45%		 　42.30
0.5
1.2%		46.50
4.2
9.93%		47.35
0.85
1.83%		47.00
-0.35
-0.74%		50.30
3.3
7.02%		 　50.00
-0.3
-0.6%		51.70
1.7
3.4%		51.10
-0.6
-1.16%		51.10
0
0%		50.30
-0.8
-1.57%		 　51.60
1.3
2.58%		52.10
0.5
0.97%		53.10
1
1.92%		 　　　52.10
-1
-1.88%		50.80
-1.3
-2.5%		51.20
0.4
0.79%		54.00
2.8
5.47%		54.80
0.8
1.48%		 49.65
7 月　　55.30
0.5
0.91%		55.50
0.2
0.36%		56.20
0.7
1.26%		53.90
-2.3
-4.09%		52.80
-1.1
-2.04%		 　50.10
-2.7
-5.11%		49.60
-0.5
-1%		48.30
-1.3
-2.62%		48.30
0
0%		48.65
0.35
0.72%		 　　49.10
0.45
0.92%		48.50
-0.6
-1.22%		48.45
-0.05
-0.1%		48.95
0.5
1.03%		 　46.10
-2.85
-5.82%		46.35
0.25
0.54%		 47.70
1.35
2.91%		47.65
-0.05
-0.1%		 47.70
0.05
0.1%		49.5
8 月49.05
1.35
2.83%		46.25
-2.8
-5.71%		 50.30
4.05
8.76%		 　51.50
1.2
2.39%		47.15
-4.35
-8.45%		47.10
-0.05
-0.11%		45.25
-1.85
-3.93%		43.80
-1.45
-3.2%		 　42.10
-1.7
-3.88%		43.40
1.3
3.09%		43.95
0.55
1.27%		45.85
1.9
4.32%		45.35
-0.5
-1.09%		 　45.30
-0.05
-0.11%		44.00
-1.3
-2.87%		42.80
-1.2
-2.73%		42.45
-0.35
-0.82%		42.55
0.1
0.24%		 　40.90
-1.65
-3.88%		41.20
0.3
0.73%		42.20
1
2.43%		42.05
-0.15
-0.36%		44.99
9 月41.90
-0.15
-0.36%		 　41.05
-0.85
-2.03%		42.20
1.15
2.8%		42.25
0.05
0.12%		41.80
-0.45
-1.07%		42.20
0.4
0.96%		 　41.55
-0.65
-1.54%		40.90
-0.65
-1.56%		41.35
0.45
1.1%		42.65
1.3
3.14%		42.15
-0.5
-1.17%		 　41.80
-0.35
-0.83%		41.70
-0.1
-0.24%		41.50
-0.2
-0.48%		40.10
-1.4
-3.37%		40.30
0.2
0.5%		 　42.00
1.7
4.22%		42.10
0.1
0.24%		42.15
0.05
0.12%		42.25
0.1
0.24%		 41.72
10 月　42.05
-0.2
-0.47%		41.75
-0.3
-0.71%		40.60
-1.15
-2.75%		42.40
1.8
4.43%		41.75
-0.65
-1.53%		 　　　40.30
-1.45
-3.47%		40.55
0.25
0.62%		40.00
-0.55
-1.36%		 　39.80
-0.2
-0.5%		38.60
-1.2
-3.02%		37.10
-1.5
-3.89%		37.75
0.65
1.75%		37.05
-0.7
-1.85%		 　37.25
0.2
0.54%		38.00
0.75
2.01%		38.50
0.5
1.32%		37.75
-0.75
-1.95%		37.30
-0.45
-1.19%		 　37.40
0.1
0.27%		35.85
-1.55
-4.14%		39.02
11 月36.15
0.3
0.84%		36.20
0.05
0.14%		36.15
-0.05
-0.14%		 　37.10
0.95
2.63%		37.15
0.05
0.13%		37.25
0.1
0.27%		36.60
-0.65
-1.74%		36.50
-0.1
-0.27%		 　39.30
2.8
7.67%		39.55
0.25
0.64%		39.20
-0.35
-0.88%		39.80
0.6
1.53%		39.70
-0.1
-0.25%		 　40.15
0.45
1.13%		39.90
-0.25
-0.62%		39.95
0.05
0.13%		39.95
0
0%		40.55
0.6
1.5%		 　39.80
-0.75
-1.85%		40.10
0.3
0.75%		39.95
-0.15
-0.37%		41.60
1.65
4.13%		 38.9
12 月41.40
-0.2
-0.48%		 　41.05
-0.35
-0.85%		42.95
1.9
4.63%		41.95
-1
-2.33%		42.40
0.45
1.07%		42.35
-0.05
-0.12%		 　41.80
-0.55
-1.3%		43.00
1.2
2.87%		42.20
-0.8
-1.86%		41.85
-0.35
-0.83%		41.65
-0.2
-0.48%		 　40.70
-0.95
-2.28%		40.40
-0.3
-0.74%		40.60
0.2
0.5%		40.05
-0.55
-1.35%		40.10
0.05
0.12%		 　41.70
1.6
3.99%		42.15
0.45
1.08%		41.50
-0.65
-1.54%		42.55
1.05
2.53%		42.75
0.2
0.47%		　　41.61

說明:最高漲幅:9.93%最低跌幅:-8.45% 最高價:56.20最低價:34.35平均價:43.15,灰色底表示週末,漲157天(148.05)元,跌138天(-119.1)元,平盤6天
10%=1,9%=2,8%=3,7%=3,6%=2,5%=11,4%=14,3%=15,2%=31,1%=52,0%=29,-0%=1,-1%=4,-2%=6,-3%=13,-4%=16,-5%=30,-6%=33,-7%=35,

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 3027 11698000 6134 403300950 33.20 35.80 32.55 35.10 1.65 0% 35.10 59 35.15 162 83.57
2023-01-04 3027 34140000 17983 1267109400 35.00 38.50 35.00 37.20 2.10 5.98% 37.20 13 37.25 8 88.57
2023-01-05 3027 15623000 8050 573634000 37.05 37.75 35.60 36.30 0.90 -2.42% 36.00 2 36.30 11 86.43
2023-01-06 3027 8985000 4767 324132800 36.30 36.75 35.40 36.75 0.45 1.24% 36.70 8 36.75 21 87.50
2023-01-09 3027 10815000 5721 401406100 37.00 37.65 36.20 37.45 0.70 1.9% 37.45 8 37.50 228 89.17
2023-01-10 3027 11039000 6208 413455000 37.55 38.35 36.75 37.00 0.45 -1.2% 37.00 12 37.05 10 88.10
2023-01-11 3027 12251000 6515 452026950 37.60 38.20 36.20 36.20 0.80 -2.16% 36.20 71 36.25 27 86.19
2023-01-12 3027 3624000 1967 131643450 36.40 36.60 36.10 36.15 0.05 -0.14% 36.15 17 36.20 21 86.07
2023-01-13 3027 8271000 4231 290206050 36.30 36.50 34.35 34.35 1.80 -4.98% 34.35 289 34.40 4 81.79
2023-01-16 3027 5502000 2563 189531700 34.50 34.95 33.95 34.60 0.25 0.73% 34.55 114 34.60 5 82.38
2023-01-17 3027 10680000 5969 385412150 34.45 37.15 34.45 36.40 1.80 5.2% 36.40 12 36.50 14 86.67
2023-01-30 3027 20231000 10881 778867700 37.30 39.45 36.90 39.10 2.70 7.42% 39.05 28 39.10 33 93.10
2023-01-31 3027 26385000 14730 1068275950 39.25 42.10 38.50 41.20 2.10 5.37% 41.20 37 41.25 6 98.10
2023-02-01 3027 14246000 8435 573608750 40.95 41.60 39.25 39.85 1.35 -3.28% 39.85 15 39.90 6 94.88
2023-02-02 3027 9067000 5036 360673250 40.00 40.35 39.00 39.90 0.05 0.13% 39.90 49 39.95 90 95.00
2023-02-03 3027 8027000 4353 313296100 39.95 40.30 38.30 38.50 1.40 -3.51% 38.50 11 38.55 18 91.67
2023-02-06 3027 4993000 2958 194836600 38.55 39.50 38.35 39.25 0.75 1.95% 39.20 14 39.25 26 93.45
2023-02-07 3027 4526000 2552 178712900 39.00 39.80 38.90 39.60 0.35 0.89% 39.55 26 39.60 15 94.29
2023-02-08 3027 8718000 4936 342845050 40.25 40.40 38.20 38.50 1.10 -2.78% 38.45 169 38.50 28 91.67
2023-02-09 3027 9790000 4705 376428100 38.55 39.15 37.75 38.60 0.10 0.26% 38.60 168 38.70 4 91.90
2023-02-10 3027 13467000 7700 528802550 39.10 40.20 38.55 38.55 0.05 -0.13% 38.55 55 38.60 7 91.79
2023-02-13 3027 8687000 5043 318968550 37.40 37.40 36.20 36.50 2.05 -5.32% 36.50 12 36.55 13 86.90
2023-02-14 3027 5196000 2947 192725200 36.55 37.70 36.50 37.00 0.50 1.37% 36.95 12 37.00 21 88.10
2023-02-15 3027 18973000 10598 735996250 37.00 39.90 37.00 38.80 1.80 4.86% 38.80 32 38.85 24 92.38
2023-02-16 3027 18310000 10121 727035600 38.90 40.50 38.90 40.50 1.70 4.38% 40.45 3 40.50 291 96.43
2023-02-17 3027 12211000 6453 485216600 39.70 40.25 39.25 39.90 0.60 -1.48% 39.85 44 39.90 34 95.00
2023-02-20 3027 21596000 11847 889262100 40.60 42.20 39.70 41.40 1.50 3.76% 41.35 60 41.40 113 98.57
2023-02-21 3027 33304000 18190 1428249050 41.80 44.85 41.45 41.75 0.35 0.85% 41.70 37 41.75 10 99.40
2023-02-22 3027 30309000 16520 1297456850 41.45 43.80 41.10 43.30 1.55 3.71% 43.25 7 43.30 145 103.10
2023-02-23 3027 13691000 6830 589994100 43.25 43.55 42.70 43.10 0.20 -0.46% 43.05 7 43.10 14 102.62
2023-02-24 3027 13139000 6770 562473850 43.50 43.65 41.75 42.90 0.20 -0.46% 42.85 21 42.90 3 102.14
2023-03-01 3027 8632000 4865 374295850 42.65 43.80 42.35 43.60 0.70 1.63% 43.60 51 43.65 14 103.81
2023-03-02 3027 24371000 13370 1076963100 44.40 46.30 42.85 42.85 0.75 -1.72% 42.85 46 42.90 84 102.02
2023-03-03 3027 11781000 6550 515506100 43.20 44.40 42.95 43.85 1.00 2.33% 43.80 15 43.85 23 104.40
2023-03-06 3027 11718000 6573 524481300 43.95 45.45 43.75 45.35 1.50 3.42% 45.30 2 45.35 64 107.98
2023-03-07 3027 7169000 3901 325753550 45.40 45.80 45.15 45.35 0.00 0% 45.30 219 45.35 76 107.98
2023-03-08 3027 10019000 5770 451723700 45.50 45.95 44.40 45.20 0.15 -0.33% 45.20 46 45.25 62 107.62
2023-03-09 3027 9705000 5657 428650750 45.90 45.90 43.10 43.45 1.75 -3.87% 43.45 22 43.50 120 103.45
2023-03-10 3027 13594000 7655 597206500 44.00 44.50 43.25 43.75 0.30 0.69% 43.70 17 43.75 9 104.17
2023-03-13 3027 9469000 5363 404236300 43.60 43.85 41.50 43.00 0.75 -1.71% 42.95 74 43.00 125 102.38
2023-03-14 3027 5605000 2902 240533700 42.60 43.45 42.30 42.90 0.10 -0.23% 42.90 34 42.95 10 102.14
2023-03-15 3027 32983000 18002 1516382250 45.90 47.10 44.70 44.80 1.90 4.43% 44.80 8 44.85 1 106.67
2023-03-16 3027 30771000 17019 1373335400 44.90 46.40 43.00 43.15 1.65 -3.68% 43.10 85 43.15 11 102.74
2023-03-17 3027 28187000 15865 1273506650 43.85 46.10 43.80 45.55 2.40 5.56% 45.55 254 45.60 12 108.45
2023-03-20 3027 34646000 19917 1641177650 46.45 48.70 45.50 47.70 2.15 4.72% 47.70 77 47.75 2 113.57
2023-03-21 3027 21354000 12679 1020668400 48.10 48.80 46.80 47.35 0.35 -0.73% 47.35 2 47.40 24 112.74
2023-03-22 3027 13486000 7923 646875300 47.70 48.70 47.15 47.70 0.35 0.74% 47.70 122 47.75 12 113.57
2023-03-23 3027 7092000 4247 334955100 47.50 48.00 46.70 46.70 1.00 -2.1% 46.70 38 46.75 24 111.19
2023-03-24 3027 8636000 5180 397791500 47.10 47.25 45.50 45.50 1.20 -2.57% 45.50 189 45.55 72 108.33
2023-03-27 3027 5595000 3195 258276150 46.30 46.60 45.70 45.75 0.25 0.55% 45.75 38 45.80 2 108.93
2023-03-28 3027 6010000 3439 274147700 46.20 46.30 44.65 46.15 0.40 0.87% 46.10 2 46.15 17 115.38
2023-03-29 3027 3865000 2341 177917400 46.90 46.90 45.20 45.35 0.80 -1.73% 45.35 38 45.40 2 113.38
2023-03-30 3027 2517000 1418 115181300 45.95 46.10 45.40 45.85 0.50 1.1% 45.85 15 45.90 30 114.62
2023-03-31 3027 3507000 1913 161979450 46.30 46.65 45.80 46.00 0.15 0.33% 46.00 81 46.10 1 115.00
2023-04-06 3027 3941000 2245 183298850 46.50 46.90 46.15 46.25 0.25 0.54% 46.25 44 46.40 4 115.62
2023-04-07 3027 9657000 5745 458283750 46.80 48.20 46.50 47.20 0.95 2.05% 47.15 58 47.20 18 118.00
2023-04-10 3027 6020000 3300 286433900 47.50 48.00 47.05 47.65 0.45 0.95% 47.60 27 47.65 69 119.12
2023-04-11 3027 7223000 4346 338316250 47.20 47.30 46.40 46.75 0.90 -1.89% 46.75 156 46.80 7 116.88
2023-04-12 3027 30151000 16538 1495514850 47.20 51.20 47.00 50.60 3.85 8.24% 50.60 125 50.70 177 126.50
2023-04-13 3027 27911000 16109 1393175400 50.60 51.50 48.35 49.00 1.60 -3.16% 49.00 44 49.05 94 122.50
2023-04-14 3027 11411000 6876 556721850 50.00 50.20 48.10 48.10 0.90 -1.84% 48.10 32 48.15 59 120.25
2023-04-17 3027 7845000 4681 381605050 48.55 49.40 48.00 48.00 0.10 -0.21% 48.00 216 48.15 14 120.00
2023-04-18 3027 6769000 4119 328647000 48.50 49.25 48.00 48.10 0.10 0.21% 48.05 39 48.10 107 120.25
2023-04-19 3027 5116000 2822 246889100 48.20 48.75 47.90 48.30 0.20 0.42% 48.25 10 48.30 53 120.75
2023-04-20 3027 8162000 4721 387022350 48.90 48.95 46.15 46.15 2.15 -4.45% 46.15 140 46.20 2 115.38
2023-04-21 3027 7197000 4237 322083600 46.40 46.70 43.60 43.60 2.55 -5.53% 43.60 42 43.65 2 109.00
2023-04-24 3027 2762000 1649 122444350 44.00 44.70 43.75 44.55 0.95 2.18% 44.50 27 44.55 81 111.38
2023-04-25 3027 5126000 3001 220246150 45.00 45.20 41.80 42.25 2.30 -5.16% 42.25 126 42.30 8 105.62
2023-04-26 3027 3826000 2407 159010550 42.30 42.50 40.90 41.60 0.65 -1.54% 41.55 13 41.60 11 104.00
2023-04-27 3027 3553000 2090 148958700 42.45 42.55 41.10 41.85 0.25 0.6% 41.80 2 41.85 27 104.62
2023-04-28 3027 2186000 1375 92996250 42.55 42.85 42.30 42.50 0.65 1.55% 42.50 60 42.55 10 106.25
2023-05-02 3027 4453000 2853 196024350 43.10 44.85 42.70 44.45 1.95 4.59% 44.45 33 44.50 6 111.12
2023-05-03 3027 2746000 1590 120265850 44.45 44.45 43.50 43.50 0.95 -2.14% 43.50 64 43.65 24 108.75
2023-05-04 3027 1864000 1211 81787300 43.70 44.30 43.25 44.30 0.80 1.84% 44.25 11 44.30 54 110.75
2023-05-05 3027 1797000 1080 78660850 43.90 44.50 43.40 43.70 0.60 -1.35% 43.65 7 43.70 6 109.25
2023-05-08 3027 2375000 1412 105230900 44.00 44.65 43.90 44.35 0.65 1.49% 44.30 2 44.35 11 110.88
2023-05-09 3027 18683000 10724 869532400 46.25 48.15 44.90 44.90 0.55 1.24% 44.90 47 45.00 21 112.25
2023-05-10 3027 4634000 2844 203077450 44.00 44.50 43.50 43.55 1.35 -3.01% 43.55 91 43.60 2 108.88
2023-05-11 3027 3909000 2480 165806000 44.00 44.10 41.60 41.70 1.85 -4.25% 41.70 7 41.75 1 104.25
2023-05-12 3027 2429000 1346 101834300 41.80 42.30 41.00 42.20 0.50 1.2% 42.15 8 42.20 10 105.50
2023-05-15 3027 3259000 1871 134212000 42.50 42.60 40.35 41.20 1.00 -2.37% 41.20 1 41.25 3 4120.00
2023-05-16 3027 2651000 1617 109151200 41.60 41.70 40.85 40.95 0.25 -0.61% 40.95 24 41.00 3 4095.00
2023-05-17 3027 1728129 1264 70883957 41.10 41.30 40.80 40.90 0.05 -0.12% 40.90 76 40.95 17 4090.00
2023-05-18 3027 2460000 1590 102264500 41.40 42.20 41.05 41.30 0.40 0.98% 41.30 93 41.40 10 4130.00
2023-05-19 3027 2262000 1310 92796700 41.80 41.85 40.60 40.60 0.70 -1.69% 40.55 42 40.60 9 4060.00
2023-05-22 3027 2964000 1756 124322950 40.80 42.40 40.80 42.20 1.60 3.94% 42.20 16 42.25 5 4220.00
2023-05-23 3027 1675000 1020 70419650 42.30 42.50 41.65 42.40 0.20 0.47% 42.35 11 42.40 43 4240.00
2023-05-24 3027 1434000 995 60144300 42.40 42.45 41.75 41.90 0.50 -1.18% 41.85 25 41.90 8 4190.00
2023-05-25 3027 2130000 1381 87621250 42.15 42.15 40.80 40.90 1.00 -2.39% 40.85 18 40.90 11 4090.00
2023-05-26 3027 2987000 1988 119614800 41.10 41.20 39.50 39.55 1.35 -3.3% 39.55 45 39.60 9 3955.00
2023-05-29 3027 2034000 1113 81582300 39.75 40.40 39.60 40.20 0.65 1.64% 40.15 3 40.20 1 4020.00
2023-05-30 3027 1583000 989 63089700 40.60 40.60 39.50 39.85 0.35 -0.87% 39.85 19 39.90 13 3985.00
2023-05-31 3027 1016000 589 40582050 39.80 40.25 39.75 39.85 0.00 0% 39.85 35 39.90 4 3985.00
2023-06-01 3027 1699000 1089 68659400 40.10 40.90 39.65 40.80 0.95 2.38% 40.75 3 40.80 5 4080.00
2023-06-02 3027 4497000 2675 188357450 41.00 42.45 40.70 41.80 1.00 2.45% 41.80 11 41.85 2 4180.00
2023-06-05 3027 2382000 1426 100793300 42.20 42.70 41.80 42.30 0.50 1.2% 42.25 22 42.30 34 4230.00
2023-06-06 3027 5203000 2247 241939500 46.50 46.50 46.50 46.50 4.20 9.93% 46.50 27855 0.00 0 4650.00
2023-06-07 3027 32095000 15805 1524981350 47.00 48.50 46.70 47.35 0.85 1.83% 47.35 256 47.40 251 4735.00
2023-06-08 3027 20622000 11346 990669650 47.95 49.15 46.85 47.00 0.35 -0.74% 47.00 97 47.05 2 4700.00
2023-06-09 3027 26869000 14294 1344352850 47.40 51.60 47.35 50.30 3.30 7.02% 50.20 4 50.30 37 5030.00
2023-06-12 3027 26149000 14321 1328396300 52.10 53.60 48.80 50.00 0.30 -0.6% 49.95 38 50.00 122 5000.00
2023-06-13 3027 15733000 8996 807800550 50.10 52.80 49.25 51.70 1.70 3.4% 51.60 111 51.70 5 5170.00
2023-06-14 3027 6890000 4018 354604000 51.60 52.50 50.80 51.10 0.60 -1.16% 51.10 11 51.20 118 5110.00
2023-06-15 3027 6402000 3598 329617600 51.50 52.40 50.70 51.10 0.00 0% 51.10 79 51.20 5 5110.00
2023-06-16 3027 11265000 6244 581977500 52.60 53.50 50.30 50.30 0.80 -1.57% 50.20 70 50.30 4 5030.00
2023-06-19 3027 7793000 4532 401755900 50.50 52.40 50.10 51.60 1.30 2.58% 51.60 2 51.70 2 5160.00
2023-06-20 3027 6979000 4288 362380900 52.00 52.90 51.00 52.10 0.50 0.97% 52.10 31 52.20 88 5210.00
2023-06-21 3027 23155000 13463 1256677900 51.70 56.70 51.60 53.10 1.00 1.92% 53.00 141 53.10 215 5310.00
2023-06-26 3027 7986000 4913 422625500 53.10 54.50 52.10 52.10 1.00 -1.88% 52.10 54 52.20 123 5210.00
2023-06-27 3027 8890000 4972 454213000 52.00 52.40 49.70 50.80 1.30 -2.5% 50.80 87 50.90 10 5080.00
2023-06-28 3027 4675000 2710 242503200 52.50 52.90 51.20 51.20 0.40 0.79% 51.20 34 51.30 71 5120.00
2023-06-29 3027 11041000 6390 588292100 52.70 54.30 51.80 54.00 2.80 5.47% 53.90 20 54.00 160 5400.00
2023-06-30 3027 7024000 4197 380961900 54.00 54.80 53.40 54.80 0.80 1.48% 54.70 12 54.80 8 5480.00
2023-07-03 3027 11024000 6457 606950700 56.70 56.80 53.90 55.30 0.50 0.91% 55.30 23 55.40 161 5530.00
2023-07-04 3027 6074000 3166 335942500 55.30 56.00 54.20 55.50 0.20 0.36% 55.40 43 55.50 9 5550.00
2023-07-05 3027 12709000 7521 720957100 56.30 58.40 55.40 56.20 0.70 1.26% 56.20 37 56.30 25 5620.00
2023-07-06 3027 8035000 4434 436551100 55.60 55.60 53.50 53.90 2.30 -4.09% 53.80 8 53.90 4 5390.00
2023-07-07 3027 4741000 2727 251364700 54.00 54.10 52.20 52.80 1.10 -2.04% 52.80 7 52.90 10 5280.00
2023-07-10 3027 9552000 5149 484601350 52.70 52.80 49.60 50.10 2.70 -5.11% 50.10 135 50.20 1 5010.00
2023-07-11 3027 5610000 3180 282256450 50.50 51.50 49.60 49.60 0.50 -1% 49.60 30 49.65 1 4960.00
2023-07-12 3027 6112000 3485 297951750 50.40 50.40 47.80 48.30 1.30 -2.62% 48.25 73 48.30 33 4830.00
2023-07-13 3027 4129000 2461 201751000 50.10 50.10 48.25 48.30 0.00 0% 48.30 115 48.35 9 4830.00
2023-07-14 3027 2932000 1551 143479350 49.30 49.40 48.60 48.65 0.35 0.72% 48.60 41 48.65 32 4865.00
2023-07-18 3027 9480000 5485 478032950 52.60 53.00 49.10 49.10 3.40 0.92% 49.10 31 49.15 7 4910.00
2023-07-19 3027 2834000 1760 138996850 49.40 50.10 48.35 48.50 0.60 -1.22% 48.50 77 48.55 22 4850.00
2023-07-20 3027 1613000 1037 78436350 48.50 49.10 48.20 48.45 0.05 -0.1% 48.45 9 48.55 2 4845.00
2023-07-21 3027 1451000 951 70164850 48.00 48.95 48.00 48.95 0.50 1.03% 48.95 21 49.00 27 4895.00
2023-07-24 3027 3586000 2243 168723450 49.45 49.45 45.85 46.10 2.85 -5.82% 46.10 3 46.20 13 4610.00
2023-07-25 3027 2781000 1737 128338850 46.25 46.85 45.25 46.35 0.25 0.54% 46.35 26 46.50 2 4635.00
2023-07-27 3027 1692000 1033 79844850 46.25 47.70 46.15 47.70 1.45 2.91% 47.70 3 47.75 6 4770.00
2023-07-28 3027 1248000 875 58963000 47.20 47.90 46.60 47.65 0.05 -0.1% 47.60 1 47.65 11 4765.00
2023-07-31 3027 2612000 1676 126257400 48.50 49.20 47.35 47.70 0.05 0.1% 47.70 17 47.85 1 4770.00
2023-08-01 3027 2503000 1705 122009500 48.70 49.50 48.00 49.05 1.35 2.83% 49.05 2 49.10 9 4905.00
2023-08-02 3027 4293000 2926 205270900 49.50 49.85 45.50 46.25 2.80 -5.71% 46.25 4 46.30 2 4625.00
2023-08-04 3027 6214000 3981 305254350 46.80 50.60 45.35 50.30 4.05 8.76% 50.20 16 50.30 47 5030.00
2023-08-07 3027 6864000 4258 346745300 50.80 51.50 48.90 51.50 1.20 2.39% 51.50 3 51.60 46 5150.00
2023-08-08 3027 7077000 4721 339021450 48.90 49.20 46.85 47.15 4.35 -8.45% 47.15 4 47.20 2 4715.00
2023-08-09 3027 1606000 1083 75608250 47.45 47.55 46.65 47.10 0.05 -0.11% 47.10 25 47.25 1 4710.00
2023-08-10 3027 2647000 1771 121325800 47.10 47.35 44.95 45.25 1.85 -3.93% 45.25 18 45.30 1 4525.00
2023-08-11 3027 2960000 1732 131656300 45.85 45.90 43.80 43.80 1.45 -3.2% 43.80 103 43.85 1 182.50
2023-08-14 3027 2230000 1386 95234600 44.40 44.40 42.10 42.10 1.70 -3.88% 42.10 36 42.15 4 175.42
2023-08-15 3027 1233000 892 53243800 43.00 43.65 42.10 43.40 1.30 3.09% 43.40 28 43.45 1 180.83
2023-08-16 3027 1064000 686 45936450 43.30 44.00 41.80 43.95 0.55 1.27% 43.90 3 43.95 9 183.12
2023-08-17 3027 1633000 1123 73822950 44.00 46.00 43.50 45.85 1.90 4.32% 45.85 5 45.90 8 191.04
2023-08-18 3027 1341000 862 61401450 45.90 46.30 45.20 45.35 0.50 -1.09% 45.35 4 45.40 8 188.96
2023-08-21 3027 596000 409 27154500 45.50 45.90 45.30 45.30 0.00 -0.11% 45.30 18 45.50 3 188.75
2023-08-22 3027 1430000 843 63604450 46.00 46.00 43.80 44.00 1.30 -2.87% 43.95 9 44.15 5 183.33
2023-08-23 3027 1735000 1105 75346850 44.45 44.75 42.75 42.80 1.20 -2.73% 42.80 24 42.85 2 178.33
2023-08-24 3027 1554000 926 66248950 43.35 43.45 42.30 42.45 0.35 -0.82% 42.45 5 42.50 1 176.88
2023-08-25 3027 1047000 667 44538300 42.15 43.40 41.55 42.55 0.10 0.24% 42.55 6 42.60 3 177.29
2023-08-28 3027 1935000 1209 80049350 43.10 43.10 40.50 40.90 1.65 -3.88% 40.90 14 40.95 2 170.42
2023-08-29 3027 860000 632 35270250 41.30 41.60 40.70 41.20 0.30 0.73% 41.20 24 41.25 12 171.67
2023-08-30 3027 1168000 807 48914050 41.55 42.45 40.95 42.20 1.00 2.43% 42.15 2 42.20 7 175.83
2023-08-31 3027 617000 428 25965050 42.75 42.75 41.80 42.05 0.15 -0.36% 42.00 10 42.05 3 175.21
2023-09-01 3027 801000 535 33724450 42.30 42.60 41.90 41.90 0.15 -0.36% 41.85 17 41.90 2 174.58
2023-09-04 3027 773000 546 31948650 42.20 42.20 41.05 41.05 0.85 -2.03% 41.05 20 41.10 1 171.04
2023-09-05 3027 1219000 873 51300450 41.20 42.80 41.20 42.20 1.15 2.8% 42.15 21 42.20 33 175.83
2023-09-06 3027 839000 570 35590200 42.50 42.80 42.05 42.25 0.05 0.12% 42.25 17 42.40 1 176.04
2023-09-07 3027 691000 475 29014750 42.30 42.40 41.80 41.80 0.45 -1.07% 41.80 40 42.00 9 174.17
2023-09-08 3027 663000 377 27844750 42.00 42.30 41.60 42.20 0.40 0.96% 42.00 4 42.20 12 175.83
2023-09-11 3027 1798000 1073 75876100 43.15 43.35 41.55 41.55 0.65 -1.54% 41.55 50 41.60 1 173.12
2023-09-12 3027 1371000 850 56444450 41.60 41.85 40.90 40.90 0.65 -1.56% 40.90 21 41.00 4 170.42
2023-09-13 3027 1320000 934 54987250 41.25 42.55 40.65 41.35 0.45 1.1% 41.35 3 41.40 1 172.29
2023-09-14 3027 3133000 1793 134506900 41.90 43.70 41.40 42.65 1.30 3.14% 42.60 40 42.70 2 177.71
2023-09-15 3027 1057000 722 44851000 42.75 43.00 42.15 42.15 0.50 -1.17% 42.15 4 42.20 3 175.62
2023-09-18 3027 640000 380 26952250 42.20 42.60 41.80 41.80 0.35 -0.83% 41.80 40 41.95 1 174.17
2023-09-19 3027 603000 363 25245650 42.00 42.35 41.60 41.70 0.10 -0.24% 41.65 5 41.70 1 173.75
2023-09-20 3027 918000 627 38552000 42.00 42.65 41.50 41.50 0.20 -0.48% 41.50 25 41.60 5 172.92
2023-09-21 3027 1432000 920 57859950 41.50 41.50 39.95 40.10 1.40 -3.37% 40.10 15 40.15 3 167.08
2023-09-22 3027 737000 502 29450000 39.95 40.45 39.20 40.30 0.20 0.5% 40.25 10 40.30 6 167.92
2023-09-25 3027 2034000 1291 85335300 41.00 42.50 40.40 42.00 1.70 4.22% 41.95 20 42.00 4 175.00
2023-09-26 3027 1036000 684 43831350 42.30 42.55 41.85 42.10 0.10 0.24% 42.05 10 42.20 14 175.42
2023-09-27 3027 638000 462 26992800 42.30 42.75 42.00 42.15 0.05 0.12% 42.15 4 42.20 2 175.62
2023-09-28 3027 413000 310 17444400 42.35 42.60 42.00 42.25 0.10 0.24% 42.20 1 42.25 3 176.04
2023-10-02 3027 785000 524 33143950 42.40 42.85 41.85 42.05 0.20 -0.47% 42.05 65 42.15 1 175.21
2023-10-03 3027 625000 388 26352400 42.30 42.55 41.70 41.75 0.30 -0.71% 41.75 6 41.85 1 173.96
2023-10-04 3027 1042000 755 42187450 41.50 41.50 40.15 40.60 1.15 -2.75% 40.60 4 40.65 3 169.17
2023-10-05 3027 1189000 850 50063500 40.90 42.75 40.90 42.40 1.80 4.43% 42.35 12 42.40 12 176.67
2023-10-06 3027 566000 412 23768750 42.15 42.40 41.75 41.75 0.65 -1.53% 41.75 22 41.80 1 173.96
2023-10-11 3027 1189000 769 48169400 41.25 41.25 40.30 40.30 1.45 -3.47% 40.30 38 40.45 5 167.92
2023-10-12 3027 465000 269 18910900 40.50 40.95 40.50 40.55 0.25 0.62% 40.55 2 40.65 1 168.96
2023-10-13 3027 834000 518 33426950 40.60 40.60 39.95 40.00 0.55 -1.36% 40.00 21 40.10 1 166.67
2023-10-16 3027 673000 388 26907000 40.20 40.45 39.80 39.80 0.20 -0.5% 39.80 18 39.85 2 165.83
2023-10-17 3027 746000 556 29404500 40.00 40.50 38.00 38.60 1.20 -3.02% 38.50 32 38.60 2 160.83
2023-10-18 3027 1945000 1217 72966650 38.60 39.10 36.90 37.10 1.50 -3.89% 37.10 3 37.15 23 154.58
2023-10-19 3027 756000 499 28372800 37.00 37.85 36.75 37.75 0.65 1.75% 37.70 2 37.75 2 157.29
2023-10-20 3027 667000 459 24946500 37.75 38.05 37.00 37.05 0.70 -1.85% 37.00 42 37.05 1 154.38
2023-10-23 3027 406000 282 15210600 37.10 38.00 37.05 37.25 0.20 0.54% 37.20 2 37.25 77 155.21
2023-10-24 3027 387000 270 14593350 37.50 38.00 37.30 38.00 0.75 2.01% 38.00 4 38.05 2 158.33
2023-10-25 3027 401895 312 15506902 38.30 38.85 38.30 38.50 0.50 1.32% 38.45 4 38.50 1 160.42
2023-10-26 3027 515000 377 19567250 38.40 38.80 37.30 37.75 0.75 -1.95% 37.70 6 37.75 23 157.29
2023-10-27 3027 458000 290 17296600 38.10 38.50 37.00 37.30 0.45 -1.19% 37.30 1 37.45 6 155.42
2023-10-30 3027 537000 284 20147300 37.35 38.00 36.80 37.40 0.10 0.27% 37.30 2 37.40 5 155.83
2023-10-31 3027 1104000 701 40412600 37.55 38.10 35.80 35.85 1.55 -4.14% 35.85 16 35.95 1 149.38
2023-11-01 3027 248000 194 8976100 36.40 36.60 35.85 36.15 0.30 0.84% 36.15 2 36.20 1 150.62
2023-11-02 3027 408000 286 14803000 36.50 36.80 35.90 36.20 0.05 0.14% 36.20 30 36.25 3 150.83
2023-11-03 3027 335000 236 12177200 36.50 36.60 36.15 36.15 0.05 -0.14% 36.15 6 36.25 4 150.62
2023-11-06 3027 553000 352 20405900 36.35 37.10 36.35 37.10 0.95 2.63% 37.05 11 37.10 1 154.58
2023-11-07 3027 291000 207 10766200 37.20 37.25 36.80 37.15 0.05 0.13% 37.15 1 37.25 4 154.79
2023-11-08 3027 353000 282 13202100 37.45 37.80 37.10 37.25 0.10 0.27% 37.25 12 37.40 3 155.21
2023-11-09 3027 460000 328 16881300 37.50 37.55 36.35 36.60 0.65 -1.74% 36.60 1 36.70 8 152.50
2023-11-10 3027 351000 268 12925500 36.85 37.20 36.50 36.50 0.10 -0.27% 36.50 20 36.55 3 152.08
2023-11-13 3027 2666000 1727 103818500 38.30 39.80 37.60 39.30 2.80 7.67% 39.25 27 39.30 5 163.75
2023-11-14 3027 1173000 836 46221350 39.50 39.75 38.75 39.55 0.25 0.64% 39.55 12 39.60 10 39.16
2023-11-15 3027 858000 581 33919100 39.95 40.00 39.15 39.20 0.35 -0.88% 39.20 3 39.35 1 38.81
2023-11-16 3027 584000 369 23110600 39.25 39.80 39.25 39.80 0.60 1.53% 39.70 6 39.80 35 39.41
2023-11-17 3027 517000 344 20468150 39.50 40.10 39.25 39.70 0.10 -0.25% 39.65 5 39.70 7 39.31
2023-11-20 3027 657000 439 26345600 39.90 40.35 39.90 40.15 0.45 1.13% 40.15 10 40.20 18 39.75
2023-11-21 3027 640000 473 25723500 40.75 40.75 39.85 39.90 0.25 -0.62% 39.90 1 39.95 6 39.50
2023-11-22 3027 442000 307 17697700 39.95 40.30 39.85 39.95 0.05 0.13% 39.95 18 40.00 7 39.55
2023-11-23 3027 610000 375 24454800 40.00 40.45 39.90 39.95 0.00 0% 39.95 4 40.05 21 39.55
2023-11-24 3027 867000 550 35138850 40.40 40.85 40.20 40.55 0.60 1.5% 40.55 5 40.60 7 40.15
2023-11-27 3027 548000 365 22032700 40.70 40.70 39.80 39.80 0.75 -1.85% 39.80 4 40.00 24 39.41
2023-11-28 3027 418000 305 16730800 40.05 40.40 39.85 40.10 0.30 0.75% 40.10 12 40.15 8 39.70
2023-11-29 3027 877000 495 35238800 40.15 40.55 39.85 39.95 0.15 -0.37% 39.90 10 39.95 5 39.55
2023-11-30 3027 1782000 989 73198100 40.00 41.60 40.00 41.60 1.65 4.13% 41.60 8 41.65 21 41.19
2023-12-01 3027 1941000 1254 81673550 41.75 42.85 41.25 41.40 0.20 -0.48% 41.35 25 41.40 2 40.99
2023-12-04 3027 715000 494 29496100 41.70 41.70 41.00 41.05 0.35 -0.85% 41.05 4 41.10 10 40.64
2023-12-05 3027 3105000 1876 131208150 41.25 43.35 40.30 42.95 1.90 4.63% 42.95 23 43.00 42 42.52
2023-12-06 3027 1937000 1302 82088150 43.30 43.30 41.90 41.95 1.00 -2.33% 41.95 9 42.00 11 41.53
2023-12-07 3027 2571000 1615 110610650 42.25 43.85 42.00 42.40 0.45 1.07% 42.40 11 42.45 1 41.98
2023-12-08 3027 786000 508 33501800 42.80 43.10 42.35 42.35 0.05 -0.12% 42.35 10 42.40 1 41.93
2023-12-11 3027 689000 437 29023000 42.85 42.85 41.75 41.80 0.55 -1.3% 41.80 42 41.85 2 41.39
2023-12-12 3027 4008000 2225 173577750 42.00 43.85 41.85 43.00 1.20 2.87% 42.95 15 43.00 2 42.57
2023-12-13 3027 1252000 867 53367150 43.10 43.50 42.15 42.20 0.80 -1.86% 42.20 9 42.30 4 41.78
2023-12-14 3027 883000 579 37214250 42.40 42.75 41.80 41.85 0.35 -0.83% 41.80 39 41.85 9 41.44
2023-12-15 3027 599000 391 25072700 41.60 42.60 41.60 41.65 0.20 -0.48% 41.65 1 41.70 3 41.24
2023-12-18 3027 662000 407 27336200 41.60 42.00 40.50 40.70 0.95 -2.28% 40.65 18 40.75 2 40.30
2023-12-19 3027 532000 361 21430150 40.80 40.80 40.00 40.40 0.30 -0.74% 40.40 4 40.45 3 40.00
2023-12-20 3027 371000 259 15144750 40.70 41.25 40.50 40.60 0.20 0.5% 40.60 2 40.70 3 40.20
2023-12-21 3027 359000 239 14405000 40.25 40.45 40.00 40.05 0.55 -1.35% 40.05 14 40.10 4 39.65
2023-12-22 3027 270000 183 10855200 40.75 40.75 40.05 40.10 0.05 0.12% 40.05 16 40.10 4 39.70
2023-12-25 3027 1107000 775 45886050 40.75 41.95 40.50 41.70 1.60 3.99% 41.70 1 41.75 2 41.29
2023-12-26 3027 1984000 1300 84324450 42.85 43.00 42.05 42.15 0.45 1.08% 42.15 8 42.20 1 41.73
2023-12-27 3027 790000 519 32998400 42.05 42.35 41.50 41.50 0.65 -1.54% 41.50 23 41.55 7 41.09
2023-12-28 3027 2192000 1418 92813800 41.50 42.90 40.05 42.55 1.05 2.53% 42.55 3 42.60 16 42.13
2023-12-29 3027 1360000 903 57694800 42.35 43.15 41.60 42.75 0.20 0.47% 42.70 47 42.80 10 42.33