明泰(3380)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　　28.75
0
0%		30.00
1.25
4.35%		29.60
-0.4
-1.33%		29.50
-0.1
-0.34%		 　29.80
0.3
1.02%		30.05
0.25
0.84%		30.05
0
0%		29.85
-0.2
-0.67%		29.40
-0.45
-1.51%		 　29.30
-0.1
-0.34%		29.80
0.5
1.71%		 　　　　　　　　　　　30.05
0.25
0.84%		30.55
0.5
1.66%		29.74
2 月30.65
0.1
0.33%		31.25
0.6
1.96%		30.70
-0.55
-1.76%		 　30.95
0.25
0.81%		30.95
0
0%		30.95
0
0%		30.75
-0.2
-0.65%		30.20
-0.55
-1.79%		 　30.90
0.7
2.32%		30.70
-0.2
-0.65%		30.90
0.2
0.65%		31.00
0.1
0.32%		31.60
0.6
1.94%		 　31.70
0.1
0.32%		31.80
0.1
0.32%		31.90
0.1
0.31%		32.50
0.6
1.88%		32.50
0
0%		 31.88
3 月　33.90
1.4
4.31%		32.90
-1
-2.95%		 　33.25
0.35
1.06%		34.20
0.95
2.86%		34.55
0.35
1.02%		34.80
0.25
0.72%		34.55
-0.25
-0.72%		 　34.90
0.35
1.01%		35.20
0.3
0.86%		34.45
-0.75
-2.13%		33.55
-0.9
-2.61%		34.30
0.75
2.24%		 　34.20
-0.1
-0.29%		34.10
-0.1
-0.29%		34.45
0.35
1.03%		34.75
0.3
0.87%		34.55
-0.2
-0.58%		 　34.95
0.4
1.16%		34.75
-0.2
-0.57%		34.45
-0.3
-0.86%		34.80
0.35
1.02%		34.85
0.05
0.14%		34.37
4 月 　　　　35.55
0.7
2.01%		35.35
-0.2
-0.56%		 　36.00
0.65
1.84%		36.20
0.2
0.56%		36.75
0.55
1.52%		36.90
0.15
0.41%		36.70
-0.2
-0.54%		 　37.45
0.75
2.04%		38.40
0.95
2.54%		38.85
0.45
1.17%		39.30
0.45
1.16%		35.65
-3.65
-9.29%		 　35.70
0.05
0.14%		34.80
-0.9
-2.52%		35.05
0.25
0.72%		35.30
0.25
0.71%		35.40
0.1
0.28%		 36.32
5 月　35.85
0.45
1.27%		34.40
-1.45
-4.04%		34.45
0.05
0.15%		35.00
0.55
1.6%		 　35.15
0.15
0.43%		34.60
-0.55
-1.56%		34.80
0.2
0.58%		33.95
-0.85
-2.44%		34.30
0.35
1.03%		 　34.40
0.1
0.29%		35.30
0.9
2.62%		35.95
0.65
1.84%		36.15
0.2
0.56%		36.10
-0.05
-0.14%		 　36.60
0.5
1.39%		36.65
0.05
0.14%		36.20
-0.45
-1.23%		36.00
-0.2
-0.55%		35.90
-0.1
-0.28%		 　37.30
1.4
3.9%		37.45
0.15
0.4%		38.50
1.05
2.8%		35.71
6 月38.95
0.45
1.17%		38.90
-0.05
-0.13%		 　38.70
-0.2
-0.51%		38.05
-0.65
-1.68%		38.10
0.05
0.13%		37.20
-0.9
-2.36%		38.85
1.65
4.44%		 　36.80
-2.05
-5.28%		37.10
0.3
0.82%		37.65
0.55
1.48%		38.15
0.5
1.33%		40.35
2.2
5.77%		 　39.30
-1.05
-2.6%		39.10
-0.2
-0.51%		40.20
1.1
2.81%		 　　　38.60
-1.6
-3.98%		37.80
-0.8
-2.07%		39.30
1.5
3.97%		40.35
1.05
2.67%		40.90
0.55
1.36%		 38.85
7 月　　43.45
2.55
6.23%		43.80
0.35
0.81%		41.70
-2.1
-4.79%		41.85
0.15
0.36%		43.30
1.45
3.46%		 　42.15
-1.15
-2.66%		42.45
0.3
0.71%		42.40
-0.05
-0.12%		43.80
1.4
3.3%		48.10
4.3
9.82%		 　　43.20
-4.9
-10.19%		42.90
-0.3
-0.69%		43.80
0.9
2.1%		43.75
-0.05
-0.11%		 　43.45
-0.3
-0.69%		44.45
1
2.3%		 44.00
-0.45
-1.01%		42.90
-1.1
-2.5%		 43.90
1
2.33%		43.44
8 月42.95
-0.95
-2.16%		41.40
-1.55
-3.61%		 39.45
-1.95
-4.71%		 　39.50
0.05
0.13%		38.75
-0.75
-1.9%		38.30
-0.45
-1.16%		37.10
-1.2
-3.13%		36.70
-0.4
-1.08%		 　35.85
-0.85
-2.32%		36.50
0.65
1.81%		36.10
-0.4
-1.1%		37.75
1.65
4.57%		36.40
-1.35
-3.58%		 　37.50
1.1
3.02%		38.15
0.65
1.73%		38.90
0.75
1.97%		39.50
0.6
1.54%		39.60
0.1
0.25%		 　39.00
-0.6
-1.52%		39.15
0.15
0.38%		39.10
-0.05
-0.13%		39.75
0.65
1.66%		38.47
9 月38.60
-1.15
-2.89%		 　38.30
-0.3
-0.78%		38.45
0.15
0.39%		38.95
0.5
1.3%		38.40
-0.55
-1.41%		37.50
-0.9
-2.34%		 　36.35
-1.15
-3.07%		38.15
1.8
4.95%		39.00
0.85
2.23%		40.15
1.15
2.95%		39.45
-0.7
-1.74%		 　39.80
0.35
0.89%		39.25
-0.55
-1.38%		38.80
-0.45
-1.15%		37.85
-0.95
-2.45%		38.95
1.1
2.91%		 　39.50
0.55
1.41%		39.30
-0.2
-0.51%		39.65
0.35
0.89%		39.35
-0.3
-0.76%		 38.84
10 月　39.65
0.3
0.76%		38.30
-1.35
-3.4%		38.35
0.05
0.13%		37.75
-0.6
-1.56%		37.40
-0.35
-0.93%		 　　　36.55
-0.85
-2.27%		36.60
0.05
0.14%		36.60
0
0%		 　35.70
-0.9
-2.46%		35.05
-0.65
-1.82%		34.40
-0.65
-1.85%		34.95
0.55
1.6%		34.45
-0.5
-1.43%		 　34.50
0.05
0.15%		35.25
0.75
2.17%		35.30
0.05
0.14%		34.50
-0.8
-2.27%		34.20
-0.3
-0.87%		 　34.70
0.5
1.46%		35.35
0.65
1.87%		35.88
11 月33.55
-1.8
-5.09%		35.20
1.65
4.92%		34.40
-0.8
-2.27%		 　34.55
0.15
0.44%		33.55
-1
-2.89%		33.75
0.2
0.6%		32.70
-1.05
-3.11%		32.40
-0.3
-0.92%		 　32.90
0.5
1.54%		33.55
0.65
1.98%		33.85
0.3
0.89%		34.30
0.45
1.33%		34.95
0.65
1.9%		 　35.55
0.6
1.72%		35.35
-0.2
-0.56%		36.25
0.9
2.55%		35.85
-0.4
-1.1%		35.85
0
0%		 　35.65
-0.2
-0.56%		35.95
0.3
0.84%		36.00
0.05
0.14%		35.75
-0.25
-0.69%		 34.69
12 月36.00
0.25
0.7%		 　37.45
1.45
4.03%		37.50
0.05
0.13%		37.10
-0.4
-1.07%		36.70
-0.4
-1.08%		36.55
-0.15
-0.41%		 　37.20
0.65
1.78%		38.30
1.1
2.96%		37.85
-0.45
-1.17%		37.25
-0.6
-1.59%		36.70
-0.55
-1.48%		 　37.70
1
2.72%		36.70
-1
-2.65%		37.35
0.65
1.77%		36.75
-0.6
-1.61%		36.60
-0.15
-0.41%		 　36.35
-0.25
-0.68%		38.10
1.75
4.81%		37.55
-0.55
-1.44%		38.10
0.55
1.46%		37.75
-0.35
-0.92%		　　37.21

說明:最高漲幅:9.82%最低跌幅:-10.19% 最高價:48.10最低價:28.75平均價:36.45,灰色底表示週末,漲173天(108.95)元,跌120天(-88.1)元,平盤7天
10%=1,6%=3,5%=4,4%=15,3%=16,2%=40,1%=60,0%=41,-0%=1,-1%=2,-2%=5,-3%=6,-4%=14,-5%=16,-6%=29,-7%=47,

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 3380 750000 488 21362950 28.40 28.90 28.05 28.75 0.55 0% 28.75 15 28.80 5 19.83
2023-01-04 3380 7003000 4070 210734400 29.35 30.75 29.35 30.00 1.25 4.35% 30.00 45 30.05 16 20.69
2023-01-05 3380 5714000 3184 172876850 30.65 30.95 29.50 29.60 0.40 -1.33% 29.60 6 29.65 18 20.41
2023-01-06 3380 949000 588 28016200 29.60 29.80 29.40 29.50 0.10 -0.34% 29.45 69 29.55 3 20.34
2023-01-09 3380 946000 652 28258400 30.20 30.20 29.70 29.80 0.30 1.02% 29.75 23 29.80 29 20.55
2023-01-10 3380 1316000 790 39520600 29.80 30.30 29.70 30.05 0.25 0.84% 30.00 39 30.05 32 20.72
2023-01-11 3380 3236000 1538 98089450 30.30 30.60 29.95 30.05 0.00 0% 30.05 3 30.10 11 20.72
2023-01-12 3380 664000 413 19922250 30.20 30.45 29.80 29.85 0.20 -0.67% 29.85 44 29.90 1 20.59
2023-01-13 3380 793000 488 23457850 30.20 30.20 29.30 29.40 0.45 -1.51% 29.40 6 29.45 26 20.28
2023-01-16 3380 554000 297 16277150 29.50 29.55 29.25 29.30 0.10 -0.34% 29.25 51 29.35 5 20.21
2023-01-17 3380 677000 421 20084150 29.30 29.90 29.30 29.80 0.50 1.71% 29.75 11 29.80 37 20.55
2023-01-30 3380 771000 522 23208500 30.10 30.25 30.00 30.05 0.25 0.84% 30.05 28 30.10 47 20.72
2023-01-31 3380 2374000 1147 72267900 30.10 30.60 30.10 30.55 0.50 1.66% 30.50 6 30.55 18 21.07
2023-02-01 3380 1722000 844 52776950 30.70 30.95 30.45 30.65 0.10 0.33% 30.65 23 30.70 28 21.14
2023-02-02 3380 2004000 1105 62325600 30.90 31.30 30.85 31.25 0.60 1.96% 31.20 7 31.25 35 21.55
2023-02-03 3380 1312000 799 40498800 31.25 31.25 30.70 30.70 0.55 -1.76% 30.70 121 30.80 13 21.17
2023-02-06 3380 1028000 674 31917750 30.70 31.35 30.65 30.95 0.25 0.81% 30.90 18 30.95 9 21.34
2023-02-07 3380 531000 354 16452600 31.25 31.25 30.80 30.95 0.00 0% 30.95 21 31.00 15 21.34
2023-02-08 3380 627000 367 19436100 31.15 31.30 30.90 30.95 0.00 0% 30.95 23 31.00 20 21.34
2023-02-09 3380 746000 424 23030200 30.90 31.05 30.75 30.75 0.20 -0.65% 30.70 41 30.75 1 21.21
2023-02-10 3380 1047000 584 31866750 30.75 30.80 30.20 30.20 0.55 -1.79% 30.20 61 30.25 12 20.83
2023-02-13 3380 800000 521 24552050 30.20 30.90 30.20 30.90 0.70 2.32% 30.85 2 30.90 23 21.31
2023-02-14 3380 566000 359 17484800 31.10 31.20 30.70 30.70 0.20 -0.65% 30.70 23 30.75 5 21.17
2023-02-15 3380 849000 478 26202500 30.75 31.00 30.70 30.90 0.20 0.65% 30.85 13 30.90 10 21.31
2023-02-16 3380 942000 606 29376750 31.05 31.45 31.00 31.00 0.10 0.32% 31.00 21 31.05 8 21.38
2023-02-17 3380 2673000 1412 84314550 31.00 31.75 31.00 31.60 0.60 1.94% 31.55 86 31.60 41 21.79
2023-02-20 3380 1699000 917 54035950 31.90 32.00 31.60 31.70 0.10 0.32% 31.70 23 31.75 11 21.86
2023-02-21 3380 1095000 634 34628200 31.70 31.85 31.35 31.80 0.10 0.32% 31.80 12 31.85 30 21.93
2023-02-22 3380 1455000 889 45988200 31.55 32.00 31.20 31.90 0.10 0.31% 31.90 39 31.95 30 22.00
2023-02-23 3380 6402000 3309 208530000 32.20 32.90 31.95 32.50 0.60 1.88% 32.50 45 32.55 8 22.41
2023-02-24 3380 1977000 1115 63979200 32.40 32.65 32.10 32.50 0.00 0% 32.45 23 32.50 97 22.41
2023-03-02 3380 5223000 2765 175986550 33.40 33.90 33.35 33.90 0.70 4.31% 33.85 16 33.90 50 20.06
2023-03-03 3380 6502000 3520 215536000 34.15 34.20 32.85 32.90 1.00 -2.95% 32.85 188 32.90 29 19.47
2023-03-06 3380 3077000 1720 102845750 33.10 33.80 33.00 33.25 0.35 1.06% 33.25 69 33.30 58 19.67
2023-03-07 3380 9424000 4767 324198800 33.40 34.80 33.40 34.20 0.95 2.86% 34.20 64 34.25 102 20.24
2023-03-08 3380 4154000 2426 142529600 33.90 34.60 33.75 34.55 0.35 1.02% 34.55 14 34.60 59 20.44
2023-03-09 3380 6376000 3474 223083600 35.00 35.35 34.80 34.80 0.25 0.72% 34.80 73 34.85 4 20.59
2023-03-10 3380 4111000 2412 142563350 34.50 35.25 34.20 34.55 0.25 -0.72% 34.55 1 34.60 13 20.44
2023-03-13 3380 4664000 2473 160945850 34.55 35.00 33.80 34.90 0.35 1.01% 34.85 6 34.95 40 20.65
2023-03-14 3380 5249000 2553 183764750 34.70 35.45 34.10 35.20 0.30 0.86% 35.15 9 35.20 14 20.83
2023-03-15 3380 6183000 3615 216009200 35.50 35.65 34.40 34.45 0.75 -2.13% 34.45 50 34.50 23 20.38
2023-03-16 3380 3957000 2175 133972700 34.50 34.55 33.40 33.55 0.90 -2.61% 33.50 62 33.55 4 19.85
2023-03-17 3380 2040000 1097 69728700 33.90 34.40 33.75 34.30 0.75 2.24% 34.20 2 34.30 5 20.30
2023-03-20 3380 1176000 704 40267650 34.30 34.45 34.00 34.20 0.10 -0.29% 34.20 5 34.25 1 20.24
2023-03-21 3380 1582000 876 54073600 34.50 34.55 34.05 34.10 0.10 -0.29% 34.10 54 34.15 30 20.18
2023-03-22 3380 1738000 1129 59577850 34.40 34.50 34.00 34.45 0.35 1.03% 34.40 63 34.45 29 20.38
2023-03-23 3380 2185000 1243 75886450 34.40 34.95 34.35 34.75 0.30 0.87% 34.70 38 34.75 33 20.56
2023-03-24 3380 1911000 1073 66255950 34.90 34.95 34.50 34.55 0.20 -0.58% 34.50 97 34.55 23 20.44
2023-03-27 3380 2811000 1595 98161250 34.55 35.15 34.50 34.95 0.40 1.16% 34.90 30 34.95 25 20.68
2023-03-28 3380 1932000 1084 66914950 35.10 35.10 34.20 34.75 0.20 -0.57% 34.70 58 34.75 21 20.56
2023-03-29 3380 1172000 702 40507900 35.00 35.00 34.30 34.45 0.30 -0.86% 34.40 6 34.45 4 20.38
2023-03-30 3380 1601000 917 55646200 34.60 34.95 34.50 34.80 0.35 1.02% 34.80 9 34.85 47 20.59
2023-03-31 3380 1426000 862 49712350 35.00 35.05 34.70 34.85 0.05 0.14% 34.80 9 34.85 26 20.62
2023-04-06 3380 4626000 2369 163389950 35.00 35.55 34.65 35.55 0.70 2.01% 35.50 63 35.55 65 21.04
2023-04-07 3380 4449000 2549 158180200 36.00 36.40 35.00 35.35 0.20 -0.56% 35.30 15 35.35 20 20.92
2023-04-10 3380 4346000 2475 155962550 35.65 36.10 35.65 36.00 0.65 1.84% 35.95 40 36.00 58 21.30
2023-04-11 3380 2450000 1401 88274050 36.10 36.20 35.80 36.20 0.20 0.56% 36.15 34 36.20 159 21.42
2023-04-12 3380 4258000 2386 155839500 36.50 36.85 36.30 36.75 0.55 1.52% 36.70 43 36.75 41 21.75
2023-04-13 3380 4632000 1562 170519850 36.85 37.00 36.30 36.90 0.15 0.41% 36.80 14 36.90 60 21.83
2023-04-14 3380 5065000 2907 188427250 37.20 37.85 36.70 36.70 0.20 -0.54% 36.70 51 36.75 65 21.72
2023-04-17 3380 2707000 1548 100992400 36.70 37.50 36.65 37.45 0.75 2.04% 37.45 34 37.50 276 22.16
2023-04-18 3380 9822000 5191 378559550 37.55 39.55 37.00 38.40 0.95 2.54% 38.35 11 38.40 47 22.72
2023-04-19 3380 6073000 3676 233754050 38.40 39.20 37.65 38.85 0.45 1.17% 38.80 26 38.85 62 22.99
2023-04-20 3380 7517000 3674 294816700 39.30 39.85 38.35 39.30 0.45 1.16% 39.25 12 39.30 11 23.25
2023-04-21 3380 9186000 5420 337934650 39.15 39.15 35.65 35.65 3.65 -9.29% 35.65 54 35.70 24 21.09
2023-04-24 3380 2662000 1675 95837850 35.85 36.50 35.60 35.70 0.05 0.14% 35.70 16 35.75 42 21.12
2023-04-25 3380 3225000 1966 112995750 35.95 36.20 34.40 34.80 0.90 -2.52% 34.75 19 34.80 33 20.59
2023-04-26 3380 1777000 1172 61978850 34.80 35.20 34.50 35.05 0.25 0.72% 35.05 5 35.10 37 20.74
2023-04-27 3380 1313000 873 46139600 35.20 35.50 34.40 35.30 0.25 0.71% 35.30 3 35.35 6 20.89
2023-04-28 3380 1641000 922 57966200 35.65 35.65 35.15 35.40 0.10 0.28% 35.30 1 35.40 4 20.95
2023-05-02 3380 1323000 965 47292850 35.60 36.15 35.15 35.85 0.45 1.27% 35.85 14 35.95 9 21.21
2023-05-03 3380 3519000 2221 122711200 35.60 35.80 34.35 34.40 1.45 -4.04% 34.40 34 34.45 33 20.36
2023-05-04 3380 1516000 973 52239750 34.40 34.75 34.10 34.45 0.05 0.15% 34.45 12 34.50 7 19.46
2023-05-05 3380 1909000 1181 67134800 34.65 35.55 34.45 35.00 0.55 1.6% 35.00 97 35.05 37 19.77
2023-05-08 3380 1615000 1017 57247850 35.80 35.80 35.05 35.15 0.15 0.43% 35.10 41 35.15 4 19.86
2023-05-09 3380 1642000 993 57020250 35.15 35.40 34.35 34.60 0.55 -1.56% 34.60 61 34.65 22 19.55
2023-05-10 3380 987000 665 34390050 35.00 35.15 34.60 34.80 0.20 0.58% 34.75 30 34.85 18 19.66
2023-05-11 3380 2241000 1388 76882300 34.95 35.30 33.85 33.95 0.85 -2.44% 33.90 11 33.95 20 19.18
2023-05-12 3380 896000 544 30566700 34.00 34.40 33.55 34.30 0.35 1.03% 34.30 4 34.35 18 19.38
2023-05-15 3380 748000 537 25718350 34.35 34.65 34.00 34.40 0.10 0.29% 34.40 1 34.45 14 19.44
2023-05-16 3380 2161000 1414 75962950 34.55 35.40 34.55 35.30 0.90 2.62% 35.25 15 35.30 6 19.94
2023-05-17 3380 4329280 2771 155754099 35.45 36.80 35.30 35.95 0.65 1.84% 35.90 89 35.95 63 20.31
2023-05-18 3380 3771000 1788 137071050 36.30 36.70 36.05 36.15 0.20 0.56% 36.10 53 36.15 125 20.42
2023-05-19 3380 2183000 1248 79193000 36.30 36.70 36.00 36.10 0.05 -0.14% 36.10 7 36.20 26 20.40
2023-05-22 3380 2282000 1125 83663050 36.50 36.90 36.45 36.60 0.50 1.39% 36.60 36 36.65 7 20.68
2023-05-23 3380 2022000 1315 74337900 36.90 37.15 36.45 36.65 0.05 0.14% 36.60 21 36.65 2 20.71
2023-05-24 3380 1194000 801 43324250 36.60 36.60 36.10 36.20 0.45 -1.23% 36.20 28 36.30 13 20.45
2023-05-25 3380 1924000 1199 69058400 36.20 36.35 35.55 36.00 0.20 -0.55% 36.00 6 36.05 1 20.34
2023-05-26 3380 1220000 701 44044350 36.25 36.45 35.85 35.90 0.10 -0.28% 35.90 8 35.95 20 20.28
2023-05-29 3380 7828000 3460 291752350 36.00 37.70 36.00 37.30 1.40 3.9% 37.25 35 37.30 62 21.07
2023-05-30 3380 4599000 2448 172417200 37.35 37.95 37.15 37.45 0.15 0.4% 37.40 46 37.45 47 21.16
2023-05-31 3380 10803000 5035 416454350 37.65 38.95 37.50 38.50 1.05 2.8% 38.50 25 38.55 50 21.75
2023-06-01 3380 7992000 3964 310324900 38.65 39.10 38.30 38.95 0.45 1.17% 38.95 17 39.00 149 22.01
2023-06-02 3380 4034000 2396 156881650 39.15 39.25 38.50 38.90 0.05 -0.13% 38.90 2 38.95 48 21.98
2023-06-05 3380 4304000 2303 168575150 39.20 39.60 38.70 38.70 0.20 -0.51% 38.70 47 38.75 5 21.86
2023-06-06 3380 3122000 1836 119068400 38.80 38.95 37.75 38.05 0.65 -1.68% 38.00 48 38.05 8 21.50
2023-06-07 3380 2649000 1595 100446200 38.15 38.40 37.60 38.10 0.05 0.13% 38.10 32 38.15 29 21.53
2023-06-08 3380 2147000 1331 80670850 38.10 38.10 37.10 37.20 0.90 -2.36% 37.20 13 37.25 5 21.02
2023-06-09 3380 7546000 3565 290660950 37.20 38.90 37.20 38.85 1.65 4.44% 38.85 148 38.90 96 21.95
2023-06-12 3380 6265000 3389 234139600 38.70 38.70 36.60 36.80 2.05 -5.28% 36.75 20 36.80 16 20.79
2023-06-13 3380 2129000 1368 79322950 37.35 37.50 37.00 37.10 0.30 0.82% 37.05 19 37.10 13 20.96
2023-06-14 3380 1987000 1230 74465950 37.40 37.85 37.15 37.65 0.55 1.48% 37.65 13 37.70 21 21.27
2023-06-15 3380 2352000 1355 89280650 37.95 38.25 37.45 38.15 0.50 1.33% 38.15 31 38.20 47 21.55
2023-06-16 3380 21497000 10712 869554150 38.35 41.60 38.35 40.35 2.20 5.77% 40.35 124 40.40 215 22.80
2023-06-19 3380 9310000 5096 371285000 40.30 41.25 39.20 39.30 1.05 -2.6% 39.25 49 39.30 124 22.20
2023-06-20 3380 4184000 2489 163728450 39.95 39.95 38.65 39.10 0.20 -0.51% 39.05 13 39.10 9 22.09
2023-06-21 3380 7865000 4993 315850050 39.60 40.80 39.15 40.20 1.10 2.81% 40.15 130 40.20 95 22.71
2023-06-26 3380 6795000 4168 264159250 39.80 39.90 38.55 38.60 1.60 -3.98% 38.60 4 38.65 3 21.81
2023-06-27 3380 3371000 2092 128704750 38.45 38.90 37.70 37.80 0.80 -2.07% 37.75 72 37.80 3 21.36
2023-06-28 3380 11281000 6130 447381600 38.50 40.30 38.50 39.30 1.50 3.97% 39.30 63 39.35 15 22.20
2023-06-29 3380 21266000 11450 867429600 39.60 42.30 39.40 40.35 1.05 2.67% 40.35 2 40.40 48 22.80
2023-06-30 3380 7312000 4149 295711700 40.40 40.95 39.50 40.90 0.55 1.36% 40.85 5 40.90 42 23.11
2023-07-03 3380 16878000 9667 720979900 41.95 44.15 41.10 43.45 2.55 6.23% 43.45 24 43.50 29 24.55
2023-07-04 3380 13586000 7612 588427050 43.10 44.15 42.20 43.80 0.35 0.81% 43.80 6 43.85 32 24.75
2023-07-05 3380 11183000 6057 474339000 43.80 43.85 41.50 41.70 2.10 -4.79% 41.65 23 41.70 73 23.56
2023-07-06 3380 5921000 3372 248764900 41.60 42.70 41.30 41.85 0.15 0.36% 41.80 27 41.85 3 23.64
2023-07-07 3380 25239000 14271 1093788900 42.00 44.85 41.25 43.30 1.45 3.46% 43.30 61 43.35 39 24.46
2023-07-10 3380 10227000 5837 431763850 43.30 43.50 41.35 42.15 1.15 -2.66% 42.10 16 42.15 64 23.81
2023-07-11 3380 4554000 2613 193168700 42.25 42.75 41.95 42.45 0.30 0.71% 42.40 28 42.45 22 23.98
2023-07-12 3380 5330000 3052 228052350 43.00 43.75 42.20 42.40 0.05 -0.12% 42.40 69 42.45 1 23.95
2023-07-13 3380 14612000 7832 640503800 43.00 44.50 42.80 43.80 1.40 3.3% 43.75 8 43.80 33 24.75
2023-07-14 3380 28393000 16646 1320563700 45.00 48.10 44.60 48.10 4.30 9.82% 48.05 47 48.10 170 27.18
2023-07-18 3380 16819000 9363 749244300 47.55 47.55 42.40 43.20 3.50 -10.19% 43.20 49 43.25 84 24.41
2023-07-19 3380 8459000 4910 364438250 43.50 44.00 42.55 42.90 0.30 -0.69% 42.90 16 42.95 124 24.24
2023-07-20 3380 7375000 4418 321963900 42.85 44.45 42.20 43.80 0.90 2.1% 43.75 10 43.80 23 24.75
2023-07-21 3380 4343000 2517 189066750 42.60 44.15 42.25 43.75 0.05 -0.11% 43.70 34 43.75 3 24.72
2023-07-24 3380 4461000 2721 194614050 43.95 44.20 43.00 43.45 0.30 -0.69% 43.40 12 43.45 24 24.55
2023-07-25 3380 5282000 3547 235012000 44.00 45.00 43.75 44.45 1.00 2.3% 44.40 46 44.45 55 25.11
2023-07-27 3380 3452000 2207 151448950 43.45 44.15 43.30 44.00 0.85 -1.01% 43.95 18 44.00 14 24.86
2023-07-28 3380 6170000 3825 262320350 44.00 44.00 41.85 42.90 1.10 -2.5% 42.85 21 42.90 26 24.24
2023-07-31 3380 10452000 5991 465974800 43.50 45.45 43.50 43.90 1.00 2.33% 43.85 11 43.95 3 24.80
2023-08-01 3380 8482000 5103 371635450 44.20 45.45 42.55 42.95 0.95 -2.16% 42.95 237 43.00 28 24.40
2023-08-02 3380 5128000 3294 215487850 43.50 43.50 41.10 41.40 1.55 -3.61% 41.40 61 41.45 6 23.52
2023-08-04 3380 7032000 4073 273419400 38.95 39.95 37.80 39.45 1.95 -4.71% 39.45 84 39.50 41 22.41
2023-08-07 3380 5541000 3334 215300350 39.05 39.95 37.85 39.50 0.05 0.13% 39.50 63 39.55 6 22.44
2023-08-08 3380 3281000 2057 126852450 39.55 39.55 38.05 38.75 0.75 -1.9% 38.75 17 38.80 30 22.02
2023-08-09 3380 2945000 1771 113233750 38.45 39.00 38.10 38.30 0.45 -1.16% 38.30 58 38.35 36 21.76
2023-08-10 3380 2852000 1788 106587650 38.10 38.25 37.00 37.10 1.20 -3.13% 37.10 48 37.15 12 21.08
2023-08-11 3380 2273000 1460 84043500 37.10 37.60 36.65 36.70 0.40 -1.08% 36.70 32 36.75 13 20.85
2023-08-14 3380 3143000 1775 112986600 36.55 36.60 35.55 35.85 0.85 -2.32% 35.80 74 35.85 1 20.37
2023-08-15 3380 2120000 1428 77336600 36.35 36.80 36.20 36.50 0.65 1.81% 36.50 22 36.55 26 20.74
2023-08-16 3380 2279000 1588 81904650 36.10 36.30 35.50 36.10 0.40 -1.1% 36.05 47 36.10 1 20.51
2023-08-17 3380 3894000 2703 144101650 36.10 37.75 35.65 37.75 1.65 4.57% 37.75 15 37.80 34 21.45
2023-08-18 3380 2609000 1732 96486350 37.10 37.80 36.30 36.40 1.35 -3.58% 36.40 16 36.45 4 20.68
2023-08-21 3380 2552000 1576 94929050 36.40 37.65 36.30 37.50 1.10 3.02% 37.50 3 37.55 8 21.31
2023-08-22 3380 6957000 3715 265397750 38.15 38.50 37.50 38.15 0.65 1.73% 38.15 12 38.20 6 21.68
2023-08-23 3380 10430000 6337 408056150 38.60 40.15 38.15 38.90 0.75 1.97% 38.85 12 38.90 44 22.10
2023-08-24 3380 9277000 5561 368272800 39.40 40.65 39.20 39.50 0.60 1.54% 39.50 9 39.55 19 22.44
2023-08-25 3380 4699000 3000 186372500 39.30 40.40 38.80 39.60 0.10 0.25% 39.55 8 39.60 27 22.50
2023-08-28 3380 5322000 3003 209156400 40.20 40.20 38.50 39.00 0.60 -1.52% 38.95 10 39.00 65 22.16
2023-08-29 3380 1801000 1077 70381750 39.20 39.50 38.70 39.15 0.15 0.38% 39.10 22 39.15 16 22.24
2023-08-30 3380 2738000 1474 107657550 39.75 39.85 38.95 39.10 0.05 -0.13% 39.10 3 39.15 17 22.22
2023-08-31 3380 5525000 2668 218421550 39.50 39.75 39.15 39.75 0.65 1.66% 39.70 11 39.75 35 22.59
2023-09-01 3380 3417000 1966 133382950 39.75 39.80 38.60 38.60 1.15 -2.89% 38.55 50 38.60 19 21.93
2023-09-04 3380 1692000 1075 64767750 38.85 38.85 37.70 38.30 0.30 -0.78% 38.25 25 38.30 25 21.76
2023-09-05 3380 1343000 848 51446400 37.95 38.50 37.90 38.45 0.15 0.39% 38.40 52 38.45 4 21.85
2023-09-06 3380 2701000 1444 104960400 38.55 39.05 38.45 38.95 0.50 1.3% 38.95 11 39.00 58 22.13
2023-09-07 3380 1296000 893 50041750 38.95 39.00 38.35 38.40 0.55 -1.41% 38.40 43 38.45 2 21.82
2023-09-08 3380 1526000 1036 57715100 38.45 38.45 37.50 37.50 0.90 -2.34% 37.50 52 37.55 6 21.31
2023-09-11 3380 2098000 1162 76887050 37.95 37.95 36.30 36.35 1.15 -3.07% 36.35 19 36.40 4 20.65
2023-09-12 3380 8995000 4736 343440950 36.60 38.60 36.50 38.15 1.80 4.95% 38.10 38 38.15 16 21.68
2023-09-13 3380 5193000 3289 199836200 38.00 39.10 37.60 39.00 0.85 2.23% 38.95 27 39.00 66 22.16
2023-09-14 3380 13886000 7877 556678150 39.70 40.65 39.30 40.15 1.15 2.95% 40.10 155 40.15 27 22.81
2023-09-15 3380 6911000 4178 275175750 40.45 40.65 39.35 39.45 0.70 -1.74% 39.45 73 39.50 3 22.41
2023-09-18 3380 3859000 2362 153302650 39.00 40.05 38.75 39.80 0.35 0.89% 39.80 28 39.85 50 22.61
2023-09-19 3380 3817000 2260 150954150 39.50 40.30 38.90 39.25 0.55 -1.38% 39.20 11 39.25 3 22.30
2023-09-20 3380 1941000 1261 75731400 39.00 39.70 38.70 38.80 0.45 -1.15% 38.75 13 38.80 5 22.05
2023-09-21 3380 2341000 1543 88997750 38.75 38.90 37.65 37.85 0.95 -2.45% 37.85 15 37.90 1 21.51
2023-09-22 3380 3443000 1929 132670600 37.80 38.95 37.15 38.95 1.10 2.91% 38.90 37 38.95 16 22.13
2023-09-25 3380 2036000 1277 80281550 39.05 39.65 38.95 39.50 0.55 1.41% 39.50 2 39.55 25 22.44
2023-09-26 3380 1529000 935 60157500 39.20 39.80 39.05 39.30 0.20 -0.51% 39.30 9 39.35 11 22.33
2023-09-27 3380 1978000 1282 78104150 39.25 39.75 38.80 39.65 0.35 0.89% 39.65 8 39.70 57 22.53
2023-09-28 3380 1540000 970 60787000 39.60 39.90 39.15 39.35 0.30 -0.76% 39.35 27 39.40 1 22.36
2023-10-02 3380 1671000 1136 66016000 39.45 39.75 39.25 39.65 0.30 0.76% 39.60 17 39.65 6 22.53
2023-10-03 3380 3768000 2276 146336250 39.70 39.90 38.30 38.30 1.35 -3.4% 38.25 60 38.30 5 21.76
2023-10-04 3380 2487000 1504 95607400 38.00 39.10 37.70 38.35 0.05 0.13% 38.35 21 38.45 6 21.79
2023-10-05 3380 3099000 2116 118422850 38.95 39.15 37.70 37.75 0.60 -1.56% 37.75 8 37.80 20 21.45
2023-10-06 3380 2369000 1601 88494150 37.95 38.00 37.15 37.40 0.35 -0.93% 37.35 3 37.40 16 21.25
2023-10-11 3380 3882000 1583 142591850 37.70 37.85 36.55 36.55 0.85 -2.27% 36.55 4 36.60 2 20.77
2023-10-12 3380 1695000 1290 61955850 36.80 36.90 36.30 36.60 0.05 0.14% 36.60 69 36.65 1 20.80
2023-10-13 3380 1795000 1283 66118750 36.80 37.25 36.35 36.60 0.00 0% 36.60 35 36.65 19 20.80
2023-10-16 3380 1896000 1267 67891000 36.45 36.45 35.65 35.70 0.90 -2.46% 35.70 61 35.80 1 20.28
2023-10-17 3380 2657000 1740 94092400 36.00 36.10 35.05 35.05 0.65 -1.82% 35.05 93 35.10 6 19.91
2023-10-18 3380 2395000 1468 82723050 35.10 35.25 34.30 34.40 0.65 -1.85% 34.40 20 34.45 1 19.55
2023-10-19 3380 1036000 770 35939150 34.50 35.05 34.35 34.95 0.55 1.6% 34.90 5 34.95 4 19.86
2023-10-20 3380 2255000 1388 77090550 34.90 34.90 33.75 34.45 0.50 -1.43% 34.30 31 34.45 6 19.57
2023-10-23 3380 759000 499 26308250 34.00 34.90 33.95 34.50 0.05 0.15% 34.50 24 34.55 3 19.60
2023-10-24 3380 1082000 779 37676750 34.50 35.25 34.35 35.25 0.75 2.17% 35.20 22 35.25 4 20.03
2023-10-25 3380 1033268 950 36579370 35.25 35.60 35.20 35.30 0.05 0.14% 35.25 20 35.35 2 20.06
2023-10-26 3380 1209000 876 41828600 34.90 34.95 34.40 34.50 0.80 -2.27% 34.45 20 34.50 6 19.60
2023-10-27 3380 1381000 796 47357800 34.40 34.60 34.00 34.20 0.30 -0.87% 34.20 1 34.25 12 19.43
2023-10-30 3380 1412000 877 48910300 34.55 35.00 34.30 34.70 0.50 1.46% 34.60 13 34.70 5 19.72
2023-10-31 3380 9289000 4851 334333700 34.75 36.65 34.75 35.35 0.65 1.87% 35.35 32 35.40 33 20.09
2023-11-01 3380 5957000 3749 202725300 35.50 35.50 33.35 33.55 1.80 -5.09% 33.55 57 33.60 23 19.06
2023-11-02 3380 7452000 4707 263487900 34.20 36.40 34.20 35.20 1.65 4.92% 35.20 102 35.25 3 26.47
2023-11-03 3380 3710000 2268 128188200 34.75 35.00 34.30 34.40 0.80 -2.27% 34.40 101 34.45 2 25.86
2023-11-06 3380 1418000 1028 49074400 34.65 34.85 34.45 34.55 0.15 0.44% 34.55 4 34.60 60 25.98
2023-11-07 3380 2353000 1619 79555900 34.40 34.40 33.50 33.55 1.00 -2.89% 33.55 90 33.65 1 25.23
2023-11-08 3380 1190000 856 40267600 33.55 34.05 33.55 33.75 0.20 0.6% 33.75 1 33.80 13 25.38
2023-11-09 3380 3045000 1896 100404400 33.90 33.90 32.70 32.70 1.05 -3.11% 32.70 77 32.80 3 24.59
2023-11-10 3380 1783000 1067 57829150 32.50 32.80 32.20 32.40 0.30 -0.92% 32.40 26 32.45 12 24.36
2023-11-13 3380 1115000 731 36689550 32.95 33.30 32.50 32.90 0.50 1.54% 32.90 3 32.95 12 24.74
2023-11-14 3380 1842000 1127 61438000 33.15 33.65 32.95 33.55 0.65 1.98% 33.50 7 33.60 7 25.23
2023-11-15 3380 1711000 1071 57971900 33.85 34.10 33.70 33.85 0.30 0.89% 33.85 3 33.90 2 25.45
2023-11-16 3380 1459000 829 49759900 33.70 34.30 33.70 34.30 0.45 1.33% 34.25 9 34.30 61 25.79
2023-11-17 3380 3894000 2443 136094400 34.60 35.30 34.55 34.95 0.65 1.9% 34.95 29 35.00 20 26.28
2023-11-20 3380 2166000 1329 77028000 35.40 35.80 35.35 35.55 0.60 1.72% 35.50 26 35.55 11 26.73
2023-11-21 3380 2569000 1438 91724900 35.85 36.10 35.35 35.35 0.20 -0.56% 35.35 7 35.40 5 26.58
2023-11-22 3380 2927000 1748 105519150 35.50 36.30 35.50 36.25 0.90 2.55% 36.25 22 36.30 98 27.26
2023-11-23 3380 1715000 1045 61567750 36.35 36.40 35.60 35.85 0.40 -1.1% 35.80 20 35.85 21 26.95
2023-11-24 3380 982000 670 35034200 35.85 35.95 35.45 35.85 0.00 0% 35.75 5 35.85 5 26.95
2023-11-27 3380 1211000 887 43467700 35.90 36.30 35.45 35.65 0.20 -0.56% 35.65 3 35.70 24 26.80
2023-11-28 3380 1249000 672 44635000 35.65 35.95 35.40 35.95 0.30 0.84% 35.90 21 35.95 33 27.03
2023-11-29 3380 1011000 632 36467600 36.00 36.30 35.90 36.00 0.05 0.14% 36.00 45 36.05 2 27.07
2023-11-30 3380 1406000 862 50267900 36.10 36.10 35.50 35.75 0.25 -0.69% 35.75 9 35.80 30 26.88
2023-12-01 3380 1188000 767 42734300 36.00 36.15 35.60 36.00 0.25 0.7% 36.00 2 36.05 12 27.07
2023-12-04 3380 9320000 4610 350293050 36.30 38.30 35.80 37.45 1.45 4.03% 37.45 117 37.50 37 28.16
2023-12-05 3380 8306000 5298 313083450 37.20 38.30 36.90 37.50 0.05 0.13% 37.50 61 37.55 9 28.20
2023-12-06 3380 2983000 1955 111502100 37.80 37.85 37.05 37.10 0.40 -1.07% 37.10 4 37.15 11 27.89
2023-12-07 3380 2463000 1561 90773650 37.10 37.30 36.65 36.70 0.40 -1.08% 36.70 16 36.75 3 27.59
2023-12-08 3380 1615000 1005 59385450 37.00 37.30 36.55 36.55 0.15 -0.41% 36.55 42 36.60 1 27.48
2023-12-11 3380 2598000 1629 96638300 36.90 37.45 36.85 37.20 0.65 1.78% 37.20 34 37.25 17 27.97
2023-12-12 3380 19643000 8867 751985800 37.50 38.75 37.50 38.30 1.10 2.96% 38.30 21 38.35 20 28.80
2023-12-13 3380 9756000 5581 369233750 38.30 38.70 37.00 37.85 0.45 -1.17% 37.85 1 37.90 42 28.46
2023-12-14 3380 4632000 2864 173883150 38.10 38.15 37.25 37.25 0.60 -1.59% 37.25 39 37.30 7 28.01
2023-12-15 3380 3280000 1937 121374250 37.60 37.60 36.70 36.70 0.55 -1.48% 36.70 12 36.75 5 27.59
2023-12-18 3380 7579000 3757 286632600 36.80 38.40 36.80 37.70 1.00 2.72% 37.70 83 37.75 11 28.35
2023-12-19 3380 3056000 1924 112963600 37.70 37.70 36.60 36.70 1.00 -2.65% 36.70 16 36.75 6 27.59
2023-12-20 3380 1818000 1272 67922600 37.05 37.75 36.75 37.35 0.65 1.77% 37.35 10 37.40 22 28.08
2023-12-21 3380 1628000 1022 59874500 36.80 37.15 36.65 36.75 0.60 -1.61% 36.75 4 36.80 5 27.63
2023-12-22 3380 1090000 664 40090850 37.10 37.20 36.55 36.60 0.15 -0.41% 36.60 5 36.65 9 27.52
2023-12-25 3380 1107000 560 40310950 36.60 36.80 36.30 36.35 0.25 -0.68% 36.35 36 36.40 5 27.33
2023-12-26 3380 8803000 4552 332753150 36.80 38.20 36.80 38.10 1.75 4.81% 38.05 36 38.10 31 28.65
2023-12-27 3380 3881000 2229 145958400 38.10 38.10 37.35 37.55 0.55 -1.44% 37.50 166 37.55 1 28.23
2023-12-28 3380 8311000 4372 317254150 37.55 38.55 37.50 38.10 0.55 1.46% 38.10 52 38.15 54 28.65
2023-12-29 3380 2060000 1278 77963450 38.20 38.40 37.70 37.75 0.35 -0.92% 37.70 199 37.75 16 28.38