旭曜(3545)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　　62.60
0
0%		62.20
-0.4
-0.64%		61.80
-0.4
-0.64%		63.70
1.9
3.07%		 　63.50
-0.2
-0.31%		63.40
-0.1
-0.16%		64.00
0.6
0.95%		63.50
-0.5
-0.78%		62.40
-1.1
-1.73%		 　62.60
0.2
0.32%		62.60
0
0%		 　　　　　　　　　　　65.50
2.9
4.63%		66.90
1.4
2.14%		63.52
2 月68.40
1.5
2.24%		70.30
1.9
2.78%		69.60
-0.7
-1%		 　68.80
-0.8
-1.15%		70.70
1.9
2.76%		71.50
0.8
1.13%		70.50
-1
-1.4%		69.50
-1
-1.42%		 　70.30
0.8
1.15%		69.50
-0.8
-1.14%		68.60
-0.9
-1.29%		72.60
4
5.83%		74.00
1.4
1.93%		 　75.20
1.2
1.62%		77.00
1.8
2.39%		73.20
-3.8
-4.94%		74.20
1
1.37%		71.90
-2.3
-3.1%		 72.25
3 月　74.70
2.8
3.89%		75.00
0.3
0.4%		 　75.80
0.8
1.07%		76.10
0.3
0.4%		76.10
0
0%		76.30
0.2
0.26%		74.20
-2.1
-2.75%		 　76.30
2.1
2.83%		74.80
-1.5
-1.97%		74.70
-0.1
-0.13%		74.60
-0.1
-0.13%		76.00
1.4
1.88%		 　81.00
5
6.58%		80.90
-0.1
-0.12%		78.80
-2.1
-2.6%		77.50
-1.3
-1.65%		78.50
1
1.29%		 　78.50
0
0%		78.80
0.3
0.38%		77.10
-1.7
-2.16%		77.50
0.4
0.52%		77.50
0
0%		77.01
4 月 　　　　78.00
0.5
0.65%		83.00
5
6.41%		 　81.70
-1.3
-1.57%		86.90
5.2
6.36%		91.40
4.5
5.18%		87.80
-3.6
-3.94%		89.40
1.6
1.82%		 　89.30
-0.1
-0.11%		87.80
-1.5
-1.68%		85.10
-2.7
-3.08%		83.20
-1.9
-2.23%		81.50
-1.7
-2.04%		 　82.20
0.7
0.86%		79.00
-3.2
-3.89%		78.70
-0.3
-0.38%		78.90
0.2
0.25%		79.10
0.2
0.25%		 83.07
5 月　79.80
0.7
0.88%		78.50
-1.3
-1.63%		78.00
-0.5
-0.64%		80.50
2.5
3.21%		 　76.00
-4.5
-5.59%		73.80
-2.2
-2.89%		75.70
1.9
2.57%		74.10
-1.6
-2.11%		74.20
0.1
0.13%		 　74.30
0.1
0.13%		77.10
2.8
3.77%		78.70
1.6
2.08%		79.70
1
1.27%		80.10
0.4
0.5%		 　81.00
0.9
1.12%		82.40
1.4
1.73%		83.20
0.8
0.97%		82.90
-0.3
-0.36%		81.70
-1.2
-1.45%		 　83.70
2
2.45%		84.00
0.3
0.36%		85.00
1
1.19%		79.21
6 月83.20
-1.8
-2.12%		83.50
0.3
0.36%		 　84.30
0.8
0.96%		82.10
-2.2
-2.61%		84.50
2.4
2.92%		82.30
-2.2
-2.6%		82.50
0.2
0.24%		 　85.50
3
3.64%		85.00
-0.5
-0.58%		83.00
-2
-2.35%		82.10
-0.9
-1.08%		82.30
0.2
0.24%		 　81.90
-0.4
-0.49%		79.80
-2.1
-2.56%		80.00
0.2
0.25%		 　　　78.80
-1.2
-1.5%		77.70
-1.1
-1.4%		78.20
0.5
0.64%		79.10
0.9
1.15%		78.40
-0.7
-0.88%		 81.68
7 月　　77.20
-1.2
-1.53%		78.50
1.3
1.68%		77.50
-1
-1.27%		77.50
0
0%		75.40
-2.1
-2.71%		 　72.00
-3.4
-4.51%		71.90
-0.1
-0.14%		71.70
-0.2
-0.28%		71.30
-0.4
-0.56%		71.00
-0.3
-0.42%		 　　70.50
-0.5
-0.7%		70.70
0.2
0.28%		72.90
2.2
3.11%		71.90
-1
-1.37%		 　69.80
-2.1
-2.92%		69.70
-0.1
-0.14%		 72.50
2.8
4.02%		73.10
0.6
0.83%		 71.50
-1.6
-2.19%		72.58
8 月73.00
1.5
2.1%		72.10
-0.9
-1.23%		 72.10
0
0%		 　72.00
-0.1
-0.14%		70.70
-1.3
-1.81%		70.00
-0.7
-0.99%		69.40
-0.6
-0.86%		68.60
-0.8
-1.15%		 　65.70
-2.9
-4.23%		69.30
3.6
5.48%		69.40
0.1
0.14%		71.10
1.7
2.45%		70.00
-1.1
-1.55%		 　69.50
-0.5
-0.71%		69.40
-0.1
-0.14%		69.10
-0.3
-0.43%		69.80
0.7
1.01%		69.90
0.1
0.14%		 　68.60
-1.3
-1.86%		70.00
1.4
2.04%		71.40
1.4
2%		72.40
1
1.4%		70.05
9 月72.00
-0.4
-0.55%		 　73.70
1.7
2.36%		75.00
1.3
1.76%		74.80
-0.2
-0.27%		74.60
-0.2
-0.27%		73.60
-1
-1.34%		 　79.00
5.4
7.34%		76.00
-3
-3.8%		76.90
0.9
1.18%		78.40
1.5
1.95%		78.70
0.3
0.38%		 　82.30
3.6
4.57%		81.40
-0.9
-1.09%		79.10
-2.3
-2.83%		78.70
-0.4
-0.51%		78.70
0
0%		 　78.00
-0.7
-0.89%		77.40
-0.6
-0.77%		77.80
0.4
0.52%		75.60
-2.2
-2.83%		 77.18
10 月　76.40
0.8
1.06%		80.50
4.1
5.37%		79.20
-1.3
-1.61%		80.90
1.7
2.15%		81.20
0.3
0.37%		 　　　78.80
-2.4
-2.96%		78.70
-0.1
-0.13%		78.60
-0.1
-0.13%		 　77.00
-1.6
-2.04%		79.50
2.5
3.25%		79.70
0.2
0.25%		82.00
2.3
2.89%		80.70
-1.3
-1.59%		 　79.40
-1.3
-1.61%		79.20
-0.2
-0.25%		81.10
1.9
2.4%		78.80
-2.3
-2.84%		77.60
-1.2
-1.52%		 　81.60
4
5.15%		80.60
-1
-1.23%		79.51
11 月81.90
1.3
1.61%		82.50
0.6
0.73%		82.30
-0.2
-0.24%		 　84.60
2.3
2.79%		87.80
3.2
3.78%		85.20
-2.6
-2.96%		86.20
1
1.17%		86.70
0.5
0.58%		 　87.40
0.7
0.81%		95.00
7.6
8.7%		101.00
6
6.32%		104.00
3
2.97%		114.00
10
9.62%		 　118.50
4.5
3.95%		120.00
1.5
1.27%		123.50
3.5
2.92%		125.00
1.5
1.21%		125.00
0
0%		 　120.50
-4.5
-3.6%		132.50
12
9.96%		129.00
-3.5
-2.64%		129.00
0
0%		 105.15
12 月126.50
-2.5
-1.94%		 　124.00
-2.5
-1.98%		123.00
-1
-0.81%		122.50
-0.5
-0.41%		121.50
-1
-0.82%		121.50
0
0%		 　119.50
-2
-1.65%		117.50
-2
-1.67%		116.50
-1
-0.85%		116.50
0
0%		114.00
-2.5
-2.15%		 　114.50
0.5
0.44%		112.50
-2
-1.75%		112.50
0
0%		108.50
-4
-3.56%		108.50
0
0%		 　108.00
-0.5
-0.46%		108.50
0.5
0.46%		113.00
4.5
4.15%		110.50
-2.5
-2.21%		112.50
2
1.81%		　　115.92

說明:最高漲幅:9.96%最低跌幅:-5.59% 最高價:132.50最低價:61.80平均價:81.91,灰色底表示週末,漲145天(270.6)元,跌139天(-191.8)元,平盤16天
10%=2,9%=1,7%=4,6%=4,5%=9,4%=17,3%=15,2%=25,1%=43,0%=41,-0%=2,-1%=3,-2%=8,-3%=18,-4%=29,-5%=38,-6%=41,

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 3545 10989000 6547 682945500 58.60 63.50 58.60 62.60 4.00 0% 62.50 41 62.60 16 0.00
2023-01-04 3545 8011000 4505 504943300 62.70 63.90 61.90 62.20 0.40 -0.64% 62.20 29 62.30 8 0.00
2023-01-05 3545 3095000 2073 193092900 62.90 63.50 61.70 61.80 0.40 -0.64% 61.80 81 61.90 3 0.00
2023-01-06 3545 7527000 4304 475699000 61.90 64.20 61.70 63.70 1.90 3.07% 63.70 2 63.80 24 0.00
2023-01-09 3545 5612000 3294 357212900 64.60 65.00 62.90 63.50 0.20 -0.31% 63.40 5 63.50 29 0.00
2023-01-10 3545 2598000 1688 165118700 63.70 64.20 62.90 63.40 0.10 -0.16% 63.40 28 63.50 14 0.00
2023-01-11 3545 2439000 1557 155949400 64.10 64.40 63.30 64.00 0.60 0.95% 64.00 79 64.10 56 0.00
2023-01-12 3545 2170000 1409 138270200 64.00 64.30 63.10 63.50 0.50 -0.78% 63.40 10 63.50 27 0.00
2023-01-13 3545 1870000 1342 117836200 64.40 64.40 62.20 62.40 1.10 -1.73% 62.30 11 62.50 16 0.00
2023-01-16 3545 921000 632 57693100 62.40 63.30 62.30 62.60 0.20 0.32% 62.60 4 62.80 7 0.00
2023-01-17 3545 1003000 713 63064800 63.20 63.40 62.50 62.60 0.00 0% 62.60 2 62.70 4 0.00
2023-01-30 3545 4524000 2827 293422500 64.10 65.80 63.50 65.50 2.90 4.63% 65.40 7 65.50 42 0.00
2023-01-31 3545 4068000 2636 270464800 65.60 67.30 65.00 66.90 1.40 2.14% 66.80 6 66.90 9 0.00
2023-02-01 3545 4575000 2761 311992000 67.60 68.80 67.50 68.40 1.50 2.24% 68.40 25 68.50 79 0.00
2023-02-02 3545 5940000 3591 415928000 69.50 70.80 69.00 70.30 1.90 2.78% 70.30 8 70.40 13 0.00
2023-02-03 3545 3183000 2095 222475700 70.50 70.70 69.10 69.60 0.70 -1% 69.50 11 69.60 1 0.00
2023-02-06 3545 3355000 2204 233978400 69.40 71.40 68.50 68.80 0.80 -1.15% 68.80 6 68.90 49 0.00
2023-02-07 3545 3693000 2389 259326900 68.30 71.10 68.30 70.70 1.90 2.76% 70.60 14 70.70 25 0.00
2023-02-08 3545 4285000 2625 305573900 71.30 72.00 70.20 71.50 0.80 1.13% 71.40 19 71.50 30 0.00
2023-02-09 3545 2396000 1486 169982300 71.50 71.90 70.30 70.50 1.00 -1.4% 70.50 56 70.60 50 0.00
2023-02-10 3545 2357000 1411 164755600 70.50 70.80 69.40 69.50 1.00 -1.42% 69.50 14 69.60 2 0.00
2023-02-13 3545 1376000 988 96076300 69.60 70.40 69.20 70.30 0.80 1.15% 70.20 6 70.30 20 0.00
2023-02-14 3545 1671000 1118 117207800 70.70 70.90 69.50 69.50 0.80 -1.14% 69.50 29 69.60 8 0.00
2023-02-15 3545 1850000 1351 127024500 69.50 69.90 67.90 68.60 0.90 -1.29% 68.60 24 68.70 63 0.00
2023-02-16 3545 9687000 6194 699954700 69.50 73.90 69.40 72.60 4.00 5.83% 72.60 47 72.70 9 0.00
2023-02-17 3545 11050000 7098 811017000 72.50 74.60 72.40 74.00 1.40 1.93% 73.90 4 74.00 7 0.00
2023-02-20 3545 5335000 3453 397300200 74.00 75.20 73.50 75.20 1.20 1.62% 75.10 3 75.20 20 0.00
2023-02-21 3545 9934000 6236 767479500 77.00 78.20 76.30 77.00 1.80 2.39% 77.00 23 77.10 67 0.00
2023-02-22 3545 6454000 4120 479282100 75.50 76.30 72.70 73.20 3.80 -4.94% 73.10 25 73.40 5 0.00
2023-02-23 3545 2510000 1682 185845600 73.80 74.60 73.30 74.20 1.00 1.37% 74.10 16 74.20 21 0.00
2023-02-24 3545 5564000 3583 403670500 73.70 73.90 71.30 71.90 2.30 -3.1% 71.80 84 72.00 9 0.00
2023-03-02 3545 6304000 4142 475602200 76.70 77.00 74.50 74.70 2.20 3.89% 74.70 57 74.80 5 0.00
2023-03-03 3545 2908000 1920 218891000 75.80 76.30 74.80 75.00 0.30 0.4% 75.00 1 75.20 7 0.00
2023-03-06 3545 3384000 2127 258195800 75.90 77.30 75.30 75.80 0.80 1.07% 75.80 40 75.90 24 0.00
2023-03-07 3545 2013000 1281 153255900 76.40 76.70 75.60 76.10 0.30 0.4% 76.10 2 76.20 7 0.00
2023-03-08 3545 2310000 1453 175479800 75.80 76.70 75.10 76.10 0.00 0% 76.00 50 76.10 3 0.00
2023-03-09 3545 3313000 2128 254750000 76.70 77.80 76.30 76.30 0.20 0.26% 76.30 7 76.40 58 0.00
2023-03-10 3545 4417000 2917 330877200 76.00 77.00 73.50 74.20 2.10 -2.75% 74.20 55 74.40 44 0.00
2023-03-13 3545 4107000 2867 306586200 73.80 76.80 72.40 76.30 2.10 2.83% 76.20 13 76.30 30 0.00
2023-03-14 3545 2457000 1818 184692500 75.20 75.90 74.70 74.80 1.50 -1.97% 74.80 20 74.90 5 0.00
2023-03-15 3545 3303000 2287 251699700 75.70 77.40 74.70 74.70 0.10 -0.13% 74.70 31 74.80 6 0.00
2023-03-16 3545 2351000 1654 176066400 74.50 75.80 74.20 74.60 0.10 -0.13% 74.60 9 74.70 43 0.00
2023-03-17 3545 2446000 1658 186308800 76.30 76.90 75.40 76.00 1.40 1.88% 76.00 31 76.10 10 0.00
2023-03-20 3545 9775000 6414 770857400 76.90 81.50 76.40 81.00 5.00 6.58% 81.00 3 81.10 72 0.00
2023-03-21 3545 16808000 11442 1377127200 82.50 84.50 79.00 80.90 0.10 -0.12% 80.50 9 80.90 7 0.00
2023-03-22 3545 7194000 4687 571844500 81.20 81.60 78.60 78.80 2.10 -2.6% 78.80 21 78.90 13 0.00
2023-03-23 3545 4648000 3146 360867500 78.50 78.60 77.10 77.50 1.30 -1.65% 77.50 17 77.60 14 0.00
2023-03-24 3545 2679000 1875 209661300 77.90 78.80 77.40 78.50 1.00 1.29% 78.50 24 78.60 51 0.00
2023-03-27 3545 2348000 1631 185517200 79.60 79.70 78.20 78.50 0.00 0% 78.40 10 78.50 12 0.00
2023-03-28 3545 3597000 2480 284385900 79.00 80.10 77.80 78.80 0.30 0.38% 78.70 30 78.80 47 0.00
2023-03-29 3545 2962000 1919 229687200 79.00 79.40 76.90 77.10 1.70 -2.16% 77.10 6 77.20 10 0.00
2023-03-30 3545 1672000 974 129957800 77.60 78.20 77.30 77.50 0.40 0.52% 77.40 6 77.50 1 0.00
2023-03-31 3545 1211000 813 94302500 77.80 78.70 77.40 77.50 0.00 0% 77.50 78 77.60 20 0.00
2023-04-06 3545 2965000 2002 227376900 77.50 78.30 75.00 78.00 0.50 0.65% 78.00 14 78.10 5 0.00
2023-04-07 3545 14806000 9454 1221734000 78.80 84.70 78.60 83.00 5.00 6.41% 82.90 119 83.00 5 0.00
2023-04-10 3545 7817000 4978 642439900 83.00 84.00 81.00 81.70 1.30 -1.57% 81.60 34 81.70 8 0.00
2023-04-11 3545 14460000 9238 1233461700 81.70 87.70 81.50 86.90 5.20 6.36% 86.90 25 87.00 34 0.00
2023-04-12 3545 25012000 15983 2147483647 91.60 92.60 89.70 91.40 4.50 5.18% 91.40 12 91.50 33 0.00
2023-04-13 3545 10561000 6589 937861900 90.60 90.70 87.80 87.80 3.60 -3.94% 87.80 14 88.00 9 0.00
2023-04-14 3545 11139000 7527 999978900 87.80 91.20 87.70 89.40 1.60 1.82% 89.40 39 89.50 13 0.00
2023-04-17 3545 6594000 4271 592236700 89.00 91.20 88.60 89.30 0.10 -0.11% 89.30 37 89.40 23 0.00
2023-04-18 3545 5961000 4052 526222100 89.00 89.40 87.50 87.80 1.50 -1.68% 87.80 78 87.90 6 0.00
2023-04-19 3545 7451000 4863 640302300 88.10 88.50 84.60 85.10 2.70 -3.08% 85.00 25 85.10 4 0.00
2023-04-20 3545 4384000 3001 367605800 84.90 85.50 82.70 83.20 1.90 -2.23% 83.20 11 83.30 13 0.00
2023-04-21 3545 3357000 2336 277010900 83.80 84.40 81.20 81.50 1.70 -2.04% 81.50 1 81.60 8 0.00
2023-04-24 3545 1952000 1331 160090200 81.00 82.80 80.80 82.20 0.70 0.86% 82.10 5 82.20 1 0.00
2023-04-25 3545 5545000 3474 446456200 82.30 83.30 78.70 79.00 3.20 -3.89% 79.00 12 79.10 2 0.00
2023-04-26 3545 3388000 2078 264307500 78.30 79.00 76.90 78.70 0.30 -0.38% 78.70 92 78.80 11 0.00
2023-04-27 3545 1639000 1134 128950700 78.20 79.70 77.60 78.90 0.20 0.25% 78.90 1 79.00 17 0.00
2023-04-28 3545 5268000 3393 422037200 80.40 82.40 79.00 79.10 0.20 0.25% 79.10 2 79.20 78 0.00
2023-05-02 3545 2005000 1393 159313600 79.40 80.30 77.80 79.80 0.70 0.88% 79.70 8 79.80 35 0.00
2023-05-03 3545 1886000 1379 148928700 79.50 79.90 78.50 78.50 1.30 -1.63% 78.50 19 78.60 32 0.00
2023-05-04 3545 1808000 1189 141458100 78.10 79.20 77.80 78.00 0.50 -0.64% 78.00 50 78.10 32 0.00
2023-05-05 3545 3159000 1958 251088900 78.00 81.40 78.00 80.50 2.50 3.21% 80.40 16 80.50 23 0.00
2023-05-08 3545 9719000 6077 747576300 80.00 80.00 75.80 76.00 4.50 -5.59% 76.00 200 76.10 16 0.00
2023-05-09 3545 4908000 3029 365621600 76.00 76.60 73.50 73.80 2.20 -2.89% 73.80 42 73.90 4 0.00
2023-05-10 3545 4271000 2850 322620700 74.10 76.60 73.90 75.70 1.90 2.57% 75.70 33 75.80 33 0.00
2023-05-11 3545 2646000 1770 198487100 75.70 76.40 74.10 74.10 1.60 -2.11% 74.10 15 74.20 6 0.00
2023-05-12 3545 1377000 895 102235700 74.20 74.60 73.70 74.20 0.10 0.13% 74.10 74 74.20 6 0.00
2023-05-15 3545 2758000 1594 204136900 74.50 74.70 73.20 74.30 0.10 0.13% 74.30 10 74.40 24 0.00
2023-05-16 3545 4965000 3438 384122500 75.20 78.90 75.00 77.10 2.80 3.77% 77.10 16 77.20 47 0.00
2023-05-17 3545 3259728 2559 255585044 77.80 79.00 77.50 78.70 1.60 2.08% 78.60 9 78.70 21 0.00
2023-05-18 3545 3458000 2394 275928600 79.50 80.80 78.90 79.70 1.00 1.27% 79.70 47 79.80 33 0.00
2023-05-19 3545 2370000 1572 189742400 80.40 80.60 79.20 80.10 0.40 0.5% 80.00 6 80.10 16 0.00
2023-05-22 3545 2697000 1869 219288900 81.90 82.20 80.60 81.00 0.90 1.12% 80.90 57 81.00 41 0.00
2023-05-23 3545 2405000 1733 197355400 81.10 82.80 80.90 82.40 1.40 1.73% 82.30 8 82.40 97 0.00
2023-05-24 3545 3018000 2046 248812700 82.40 83.30 80.80 83.20 0.80 0.97% 83.10 4 83.20 2 0.00
2023-05-25 3545 2295000 1516 190802700 83.60 84.00 82.50 82.90 0.30 -0.36% 82.90 5 83.00 37 0.00
2023-05-26 3545 2787000 1750 229553000 84.00 84.20 81.20 81.70 1.20 -1.45% 81.70 5 81.90 17 0.00
2023-05-29 3545 3216000 1803 268615300 82.50 84.00 82.50 83.70 2.00 2.45% 83.70 4 83.80 12 0.00
2023-05-30 3545 1578000 1140 131672000 83.70 84.00 82.60 84.00 0.30 0.36% 83.90 37 84.00 96 0.00
2023-05-31 3545 4248000 2778 361070800 84.50 85.80 84.10 85.00 1.00 1.19% 84.90 1 85.00 37 0.00
2023-06-01 3545 1695000 1235 141842800 85.00 85.00 83.10 83.20 1.80 -2.12% 83.20 39 83.30 2 0.00
2023-06-02 3545 1937000 1109 161575800 84.00 84.10 82.80 83.50 0.30 0.36% 83.50 5 83.60 37 0.00
2023-06-05 3545 1850000 1136 156450800 84.10 85.20 83.50 84.30 0.80 0.96% 84.30 8 84.40 35 0.00
2023-06-06 3545 1778000 1269 147246200 85.10 85.20 82.10 82.10 2.20 -2.61% 82.00 101 82.20 7 0.00
2023-06-07 3545 2073000 1390 174296600 82.70 84.70 82.70 84.50 2.40 2.92% 84.40 13 84.50 10 0.00
2023-06-08 3545 1921000 1332 158960600 84.50 84.60 81.80 82.30 2.20 -2.6% 82.30 4 82.40 29 0.00
2023-06-09 3545 870000 540 71925500 83.20 83.20 82.30 82.50 0.20 0.24% 82.40 7 82.50 1 0.00
2023-06-12 3545 3974000 2614 336915400 83.50 85.70 83.50 85.50 3.00 3.64% 85.40 68 85.50 33 0.00
2023-06-13 3545 3727000 2484 317570500 86.10 86.90 84.40 85.00 0.50 -0.58% 84.90 47 85.00 38 0.00
2023-06-14 3545 2319000 1610 193829100 85.30 85.30 83.00 83.00 2.00 -2.35% 83.00 211 83.10 6 0.00
2023-06-15 3545 2027000 1415 166933800 83.50 83.70 81.90 82.10 0.90 -1.08% 82.10 15 82.20 13 0.00
2023-06-16 3545 1637000 1135 133994900 82.90 82.90 81.30 82.30 0.20 0.24% 82.00 4 82.30 17 0.00
2023-06-19 3545 1298000 885 106820100 82.00 83.30 81.30 81.90 0.40 -0.49% 81.80 30 81.90 29 0.00
2023-06-20 3545 2423000 1700 194882000 81.90 82.10 79.60 79.80 2.10 -2.56% 79.80 33 79.90 7 0.00
2023-06-21 3545 1215000 890 97049400 80.20 80.70 79.30 80.00 0.20 0.25% 80.00 10 80.10 7 0.00
2023-06-26 3545 1271000 929 100406200 79.60 79.70 78.50 78.80 1.20 -1.5% 78.70 29 78.80 10 0.00
2023-06-27 3545 1386000 1030 108579300 78.80 79.60 77.60 77.70 1.10 -1.4% 77.60 14 77.70 31 0.00
2023-06-28 3545 793000 500 62230900 78.50 79.10 77.80 78.20 0.50 0.64% 78.20 6 78.30 1 0.00
2023-06-29 3545 886000 571 70200500 79.20 79.80 78.60 79.10 0.90 1.15% 79.00 32 79.10 2 0.00
2023-06-30 3545 1067000 744 83689400 79.10 79.10 78.00 78.40 0.70 -0.88% 78.40 18 78.50 2 0.00
2023-07-03 3545 1918000 1186 148772800 77.90 78.50 77.20 77.20 0.00 -1.53% 77.20 73 77.30 1 0.00
2023-07-04 3545 1840000 1137 143662200 77.30 78.70 77.10 78.50 1.30 1.68% 78.50 19 78.60 25 0.00
2023-07-05 3545 1658000 1071 129046200 78.60 78.60 77.30 77.50 1.00 -1.27% 77.50 12 77.60 1 0.00
2023-07-06 3545 1317000 907 102558700 77.70 78.70 77.10 77.50 0.00 0% 77.40 13 77.50 2 0.00
2023-07-07 3545 2305000 1574 174442100 77.60 77.60 74.60 75.40 2.10 -2.71% 75.40 32 75.50 11 0.00
2023-07-10 3545 3540000 2500 256978100 74.30 74.40 71.70 72.00 3.40 -4.51% 72.00 20 72.10 6 0.00
2023-07-11 3545 1608000 1029 116572500 73.20 73.20 71.80 71.90 0.10 -0.14% 71.90 26 72.00 1 0.00
2023-07-12 3545 1577000 1139 113507700 72.80 72.90 71.50 71.70 0.20 -0.28% 71.70 25 71.80 19 0.00
2023-07-13 3545 2517000 1760 180105100 72.10 72.40 70.60 71.30 0.40 -0.56% 71.30 29 71.40 4 0.00
2023-07-14 3545 1350000 947 96386000 72.30 72.30 70.70 71.00 0.30 -0.42% 70.90 7 71.00 110 0.00
2023-07-18 3545 1372000 929 97617300 72.20 72.20 70.50 70.50 1.00 -0.7% 70.50 68 70.60 4 0.00
2023-07-19 3545 1473000 885 105048000 70.80 72.40 70.50 70.70 0.20 0.28% 70.60 10 70.70 6 0.00
2023-07-20 3545 3260000 2247 238177500 71.10 74.30 71.10 72.90 2.20 3.11% 72.90 16 73.00 3 0.00
2023-07-21 3545 2204000 1319 157275800 72.10 72.60 70.80 71.90 1.00 -1.37% 71.80 2 71.90 50 0.00
2023-07-24 3545 2169000 1448 152840700 72.20 72.40 69.80 69.80 2.10 -2.92% 69.80 18 69.90 1 0.00
2023-07-25 3545 1692000 1155 117646800 70.00 70.30 68.00 69.70 0.10 -0.14% 69.70 13 69.80 4 0.00
2023-07-27 3545 5146000 3515 372973300 69.30 74.20 69.30 72.50 3.70 4.02% 72.50 25 72.60 6 0.00
2023-07-28 3545 2822000 1960 206495300 72.10 74.20 72.00 73.10 0.60 0.83% 73.00 14 73.10 36 0.00
2023-07-31 3545 1675000 1156 120729300 73.60 73.80 71.10 71.50 1.60 -2.19% 71.50 3 71.60 6 0.00
2023-08-01 3545 1963000 1287 143138100 71.60 73.40 71.60 73.00 1.50 2.1% 72.90 16 73.00 24 0.00
2023-08-02 3545 1699000 1185 123658700 73.00 73.90 71.90 72.10 0.90 -1.23% 72.00 13 72.10 16 0.00
2023-08-04 3545 932000 686 66774400 71.60 72.10 70.70 72.10 0.00 0% 72.10 3 72.20 7 0.00
2023-08-07 3545 829000 533 59338200 71.80 72.10 70.90 72.00 0.10 -0.14% 72.00 4 72.10 13 0.00
2023-08-08 3545 950000 606 67759700 72.00 72.40 70.70 70.70 1.30 -1.81% 70.60 18 70.70 17 0.00
2023-08-09 3545 1652000 1188 115030000 70.70 70.70 68.20 70.00 0.70 -0.99% 69.90 1 70.00 14 0.00
2023-08-10 3545 3844000 2598 273686100 71.50 73.10 69.40 69.40 0.60 -0.86% 69.30 83 69.40 2 0.00
2023-08-11 3545 1239000 922 85759800 70.40 70.40 68.60 68.60 0.80 -1.15% 68.60 17 68.70 1 0.00
2023-08-14 3545 2446000 1540 162470400 68.70 68.70 65.50 65.70 2.90 -4.23% 65.70 59 65.80 4 0.00
2023-08-15 3545 2398000 1748 165645000 67.20 70.40 66.60 69.30 3.60 5.48% 69.20 23 69.30 5 0.00
2023-08-16 3545 1488000 945 103539400 68.50 70.30 68.30 69.40 0.10 0.14% 69.40 2 69.50 9 0.00
2023-08-17 3545 1510000 1014 106065000 68.80 71.10 68.70 71.10 1.70 2.45% 71.00 2 71.10 12 0.00
2023-08-18 3545 1433000 995 101017900 70.70 71.90 69.70 70.00 1.10 -1.55% 69.90 15 70.00 22 0.00
2023-08-21 3545 847000 539 58932900 71.00 71.00 69.20 69.50 0.50 -0.71% 69.40 1 69.50 5 0.00
2023-08-22 3545 681000 497 47672900 69.70 70.70 69.30 69.40 0.10 -0.14% 69.40 99 69.50 12 0.00
2023-08-23 3545 627000 419 43420400 69.40 69.90 69.00 69.10 0.30 -0.43% 69.10 2 69.20 5 0.00
2023-08-24 3545 1240000 862 87242700 69.50 71.50 69.10 69.80 0.70 1.01% 69.80 37 69.90 1 0.00
2023-08-25 3545 567000 393 39687500 69.20 70.50 69.10 69.90 0.10 0.14% 69.80 7 69.90 7 0.00
2023-08-28 3545 1143000 741 79035900 70.00 70.90 68.60 68.60 1.30 -1.86% 68.50 49 68.80 3 0.00
2023-08-29 3545 975000 618 67877200 69.30 70.00 68.60 70.00 1.40 2.04% 69.90 18 70.00 11 0.00
2023-08-30 3545 2149000 1194 152176100 70.40 71.40 70.20 71.40 1.40 2% 71.30 6 71.40 60 0.00
2023-08-31 3545 1776000 1276 128079700 71.90 72.70 71.50 72.40 1.00 1.4% 72.30 12 72.40 26 0.00
2023-09-01 3545 1429000 990 103633000 72.20 73.20 71.90 72.00 0.40 -0.55% 72.00 48 72.10 2 0.00
2023-09-04 3545 2222000 1647 162821900 72.00 74.00 71.60 73.70 1.70 2.36% 73.70 17 73.80 10 0.00
2023-09-05 3545 13057000 8906 989369000 74.20 77.00 73.80 75.00 1.30 1.76% 75.00 15 75.20 31 0.00
2023-09-06 3545 4273000 3022 321313900 76.20 76.40 74.40 74.80 0.20 -0.27% 74.80 35 74.90 46 0.00
2023-09-07 3545 2152000 1486 161144500 74.50 75.70 74.00 74.60 0.20 -0.27% 74.60 22 74.70 9 0.00
2023-09-08 3545 2046000 1447 150622700 74.80 75.00 72.90 73.60 1.00 -1.34% 73.60 2 73.70 4 0.00
2023-09-11 3545 11719000 7946 907734100 74.70 79.30 74.40 79.00 5.40 7.34% 79.00 47 79.10 15 0.00
2023-09-12 3545 9171000 6180 702471200 78.80 78.80 75.60 76.00 3.00 -3.8% 75.90 103 76.00 12 0.00
2023-09-13 3545 3726000 2652 283039700 76.40 77.00 74.90 76.90 0.90 1.18% 76.80 19 76.90 23 0.00
2023-09-14 3545 4612000 3128 359626000 77.60 78.80 76.80 78.40 1.50 1.95% 78.30 26 78.40 8 0.00
2023-09-15 3545 5438000 3653 430525700 79.40 80.40 78.30 78.70 0.30 0.38% 78.60 27 78.70 2 0.00
2023-09-18 3545 23068000 15073 1905518400 79.40 85.30 79.20 82.30 3.60 4.57% 82.30 54 82.40 58 0.00
2023-09-19 3545 8917000 5705 728454800 82.70 83.20 80.70 81.40 0.90 -1.09% 81.30 1 81.40 4 0.00
2023-09-20 3545 6659000 4293 536353800 82.00 82.70 79.00 79.10 2.30 -2.83% 79.10 65 79.20 66 0.00
2023-09-21 3545 4866000 3245 386325600 79.00 81.10 78.10 78.70 0.40 -0.51% 78.60 23 78.70 36 0.00
2023-09-22 3545 2037000 1430 159139000 78.20 78.70 77.30 78.70 0.00 0% 78.60 21 78.70 3 0.00
2023-09-25 3545 1507000 952 118326400 78.30 79.30 78.00 78.00 0.70 -0.89% 78.00 94 78.10 1 0.00
2023-09-26 3545 1971000 1446 154099100 78.60 79.40 77.40 77.40 0.60 -0.77% 77.30 38 77.40 10 0.00
2023-09-27 3545 8569000 5738 678110800 79.50 81.20 77.10 77.80 0.40 0.52% 77.70 23 77.80 5 0.00
2023-09-28 3545 3471000 2372 266128700 78.20 78.70 75.60 75.60 2.20 -2.83% 75.60 88 75.70 6 0.00
2023-10-02 3545 1744000 1272 132606900 76.10 76.80 75.20 76.40 0.80 1.06% 76.40 8 76.50 19 0.00
2023-10-03 3545 9658000 6641 770911800 77.00 81.70 76.90 80.50 4.10 5.37% 80.40 26 80.50 100 0.00
2023-10-04 3545 3382000 2386 267652500 79.90 79.90 78.30 79.20 1.30 -1.61% 79.20 3 79.30 1 0.00
2023-10-05 3545 3833000 2696 308240300 79.80 81.30 79.00 80.90 1.70 2.15% 80.80 54 80.90 9 0.00
2023-10-06 3545 3877000 2709 315445800 82.00 82.00 80.70 81.20 0.30 0.37% 81.10 127 81.20 71 0.00
2023-10-11 3545 4426000 3037 354994300 82.80 83.10 78.80 78.80 2.40 -2.96% 78.70 38 78.80 1 0.00
2023-10-12 3545 1783000 1385 140912400 79.20 79.80 78.30 78.70 0.10 -0.13% 78.70 7 78.80 17 0.00
2023-10-13 3545 1514000 1120 119770600 79.00 80.20 78.40 78.60 0.10 -0.13% 78.60 51 78.70 17 0.00
2023-10-16 3545 2719000 1940 212016000 78.90 80.00 76.80 77.00 1.60 -2.04% 76.90 39 77.00 2 0.00
2023-10-17 3545 6234000 4369 499790600 77.50 81.70 77.50 79.50 2.50 3.25% 79.40 26 79.50 4 0.00
2023-10-18 3545 4779000 3475 384411700 79.50 82.00 79.00 79.70 0.20 0.25% 79.60 17 79.70 60 0.00
2023-10-19 3545 9578000 6572 785288500 80.50 83.30 79.30 82.00 2.30 2.89% 81.90 134 82.00 84 0.00
2023-10-20 3545 5315000 3662 427780200 81.40 82.40 79.30 80.70 1.30 -1.59% 80.50 3 80.70 20 0.00
2023-10-23 3545 2382000 1614 190530800 79.90 81.00 79.20 79.40 1.30 -1.61% 79.40 9 79.50 6 0.00
2023-10-24 3545 2232000 1540 177690000 79.50 80.60 79.00 79.20 0.20 -0.25% 79.20 18 79.30 1 0.00
2023-10-25 3545 4798855 4005 391572169 79.90 82.70 79.40 81.10 1.90 2.4% 81.10 62 81.20 6 0.00
2023-10-26 3545 3225000 2310 256682400 80.10 81.00 78.60 78.80 2.30 -2.84% 78.80 16 78.90 35 0.00
2023-10-27 3545 2730000 2012 213985500 78.90 79.70 77.50 77.60 1.20 -1.52% 77.60 5 77.70 26 0.00
2023-10-30 3545 8886000 6078 724474800 77.80 82.90 77.80 81.60 4.00 5.15% 81.50 97 81.60 2 0.00
2023-10-31 3545 8221000 5673 673425900 82.30 83.70 80.30 80.60 1.00 -1.23% 80.50 12 80.60 2 0.00
2023-11-01 3545 4017000 2778 327095900 80.90 82.40 80.30 81.90 1.30 1.61% 81.80 14 81.90 9 0.00
2023-11-02 3545 8985000 5556 744188500 83.10 83.60 81.80 82.50 0.60 0.73% 82.50 11 82.60 7 0.00
2023-11-03 3545 4324000 2861 354777300 83.00 83.20 81.30 82.30 0.20 -0.24% 82.20 6 82.30 60 0.00
2023-11-06 3545 12708000 7954 1073381300 82.90 85.60 81.80 84.60 2.30 2.79% 84.50 101 84.60 96 0.00
2023-11-07 3545 15419000 10240 1329887000 85.50 88.00 84.20 87.80 3.20 3.78% 87.70 25 87.80 69 0.00
2023-11-08 3545 10247000 6659 881175700 86.90 87.40 85.00 85.20 2.60 -2.96% 85.20 5 85.50 12 0.00
2023-11-09 3545 7754000 5407 670147500 85.70 87.30 85.00 86.20 1.00 1.17% 86.20 41 86.30 2 0.00
2023-11-10 3545 5106000 3347 439407200 85.50 87.20 85.00 86.70 0.50 0.58% 86.50 1 86.70 79 0.00
2023-11-13 3545 7941000 4789 686899700 87.50 87.80 85.40 87.40 0.70 0.81% 87.30 4 87.40 92 0.00
2023-11-14 3545 35804000 23453 2147483647 87.60 95.60 87.60 95.00 7.60 8.7% 94.90 68 95.00 88 0.00
2023-11-15 3545 29617000 19421 2147483647 96.90 101.50 96.80 101.00 6.00 6.32% 100.50 245 101.00 421 69.18
2023-11-16 3545 17234000 10807 1762439500 102.00 104.00 100.50 104.00 3.00 2.97% 104.00 86 104.50 263 71.23
2023-11-17 3545 24428000 14748 2147483647 104.00 114.00 104.00 114.00 10.00 9.62% 114.00 29821 0.00 0 78.08
2023-11-20 3545 43858000 23173 2147483647 117.50 121.50 115.00 118.50 4.50 3.95% 118.00 135 118.50 233 81.16
2023-11-21 3545 16632000 9444 1986798500 119.50 121.50 117.50 120.00 1.50 1.27% 119.50 84 120.00 2 82.19
2023-11-22 3545 21295000 13304 2147483647 119.00 128.00 118.00 123.50 3.50 2.92% 123.50 399 124.00 227 84.59
2023-11-23 3545 12616000 7627 1557815000 123.50 126.00 121.00 125.00 1.50 1.21% 124.50 8 125.00 119 85.62
2023-11-24 3545 8253000 5406 1037872000 125.00 127.50 124.50 125.00 0.00 0% 125.00 17 125.50 30 85.62
2023-11-27 3545 10194000 6041 1247509500 127.00 127.00 119.00 120.50 4.50 -3.6% 120.00 46 120.50 39 82.53
2023-11-28 3545 20365000 11700 2147483647 121.50 132.50 121.00 132.50 12.00 9.96% 132.50 5003 0.00 0 90.75
2023-11-29 3545 27695000 16854 2147483647 136.00 136.00 126.50 129.00 3.50 -2.64% 129.00 101 129.50 147 88.36
2023-11-30 3545 12160000 7728 1585421500 128.50 133.00 128.00 129.00 0.00 0% 128.50 56 129.00 79 88.36
2023-12-01 3545 15919000 10359 2062733500 129.50 134.50 126.00 126.50 2.50 -1.94% 126.50 17 127.00 84 86.64
2023-12-04 3545 7943000 4770 996432500 126.50 128.00 123.50 124.00 2.50 -1.98% 124.00 4 124.50 39 84.93
2023-12-05 3545 6410000 3683 792578500 124.00 125.50 121.50 123.00 1.00 -0.81% 123.00 55 123.50 12 84.25
2023-12-06 3545 6419000 4159 797572000 124.00 127.50 122.50 122.50 0.50 -0.41% 122.50 115 123.00 14 83.90
2023-12-07 3545 6031000 3493 732990500 122.50 123.50 120.00 121.50 1.00 -0.82% 121.00 227 121.50 58 83.22
2023-12-08 3545 3908000 2642 478732500 124.00 125.00 121.00 121.50 0.00 0% 121.00 152 121.50 9 83.22
2023-12-11 3545 5182000 3252 619073500 121.50 122.00 117.50 119.50 2.00 -1.65% 119.50 88 120.00 56 81.85
2023-12-12 3545 4300000 2760 507654500 121.00 121.50 116.50 117.50 2.00 -1.67% 117.00 53 117.50 12 80.48
2023-12-13 3545 3353000 2155 393185000 119.00 119.50 116.00 116.50 1.00 -0.85% 116.50 77 117.00 41 79.79
2023-12-14 3545 3317000 2202 389044500 118.00 118.50 116.50 116.50 0.00 0% 116.50 49 117.00 30 79.79
2023-12-15 3545 4383000 2745 505625500 117.50 118.00 113.50 114.00 2.50 -2.15% 114.00 40 114.50 20 78.08
2023-12-18 3545 5676000 3957 658890000 115.00 119.00 113.50 114.50 0.50 0.44% 114.50 114 115.00 21 78.42
2023-12-19 3545 5150000 3015 578856500 114.00 115.00 111.00 112.50 2.00 -1.75% 112.50 46 113.00 51 77.05
2023-12-20 3545 3374000 1945 380342000 114.50 114.50 111.50 112.50 0.00 0% 112.50 57 113.00 34 77.05
2023-12-21 3545 4994000 3212 545362500 111.00 112.50 107.50 108.50 4.00 -3.56% 108.50 6 109.00 97 74.32
2023-12-22 3545 2406000 1715 262109500 109.50 110.00 108.00 108.50 0.00 0% 108.50 27 109.00 25 74.32
2023-12-25 3545 1651000 1178 178530500 109.50 110.00 107.00 108.00 0.50 -0.46% 108.00 20 108.50 42 73.97
2023-12-26 3545 4246000 2783 465627500 109.00 112.00 108.00 108.50 0.50 0.46% 108.50 89 109.00 53 74.32
2023-12-27 3545 8267000 5517 928271500 108.50 114.50 108.50 113.00 4.50 4.15% 112.50 76 113.00 39 77.40
2023-12-28 3545 7029000 4810 781822500 115.00 115.00 109.00 110.50 2.50 -2.21% 110.00 110 110.50 73 75.68
2023-12-29 3545 4790000 3032 535571000 111.50 113.50 109.50 112.50 2.00 1.81% 112.50 46 113.00 157 77.05