通嘉(3588)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　　54.60
0
0%		55.40
0.8
1.47%		55.40
0
0%		56.80
1.4
2.53%		 　57.00
0.2
0.35%		57.50
0.5
0.88%		57.00
-0.5
-0.87%		56.30
-0.7
-1.23%		55.70
-0.6
-1.07%		 　55.30
-0.4
-0.72%		55.40
0.1
0.18%		 　　　　　　　　　　　59.20
3.8
6.86%		59.20
0
0%		56.64
2 月61.20
2
3.38%		62.70
1.5
2.45%		68.90
6.2
9.89%		 　69.00
0.1
0.15%		67.80
-1.2
-1.74%		67.50
-0.3
-0.44%		66.90
-0.6
-0.89%		64.20
-2.7
-4.04%		 　63.10
-1.1
-1.71%		63.60
0.5
0.79%		62.50
-1.1
-1.73%		64.60
2.1
3.36%		64.90
0.3
0.46%		 　65.50
0.6
0.92%		65.30
-0.2
-0.31%		63.30
-2
-3.06%		65.20
1.9
3%		63.20
-2
-3.07%		 64.5
3 月　62.70
-0.5
-0.79%		64.30
1.6
2.55%		 　64.60
0.3
0.47%		65.40
0.8
1.24%		65.10
-0.3
-0.46%		64.50
-0.6
-0.92%		62.20
-2.3
-3.57%		 　61.40
-0.8
-1.29%		61.10
-0.3
-0.49%		61.00
-0.1
-0.16%		59.80
-1.2
-1.97%		60.10
0.3
0.5%		 　61.10
1
1.66%		62.00
0.9
1.47%		62.40
0.4
0.65%		62.50
0.1
0.16%		63.30
0.8
1.28%		 　62.00
-1.3
-2.05%		60.30
-1.7
-2.74%		59.90
-0.4
-0.66%		60.40
0.5
0.83%		61.00
0.6
0.99%		62.16
4 月 　　　　63.40
2.4
3.93%		62.60
-0.8
-1.26%		 　61.80
-0.8
-1.28%		63.70
1.9
3.07%		63.40
-0.3
-0.47%		61.80
-1.6
-2.52%		61.60
-0.2
-0.32%		 　62.50
0.9
1.46%		65.30
2.8
4.48%		65.40
0.1
0.15%		62.70
-2.7
-4.13%		61.20
-1.5
-2.39%		 　61.00
-0.2
-0.33%		57.80
-3.2
-5.25%		58.00
0.2
0.35%		57.30
-0.7
-1.21%		57.80
0.5
0.87%		 61.25
5 月　58.00
0.2
0.35%		57.20
-0.8
-1.38%		56.00
-1.2
-2.1%		56.00
0
0%		 　57.30
1.3
2.32%		56.50
-0.8
-1.4%		55.60
-0.9
-1.59%		52.80
-2.8
-5.04%		53.90
1.1
2.08%		 　52.70
-1.2
-2.23%		52.80
0.1
0.19%		54.50
1.7
3.22%		53.90
-0.6
-1.1%		53.40
-0.5
-0.93%		 　54.30
0.9
1.69%		54.40
0.1
0.18%		53.90
-0.5
-0.92%		53.40
-0.5
-0.93%		53.10
-0.3
-0.56%		 　55.00
1.9
3.58%		54.50
-0.5
-0.91%		54.80
0.3
0.55%		54.74
6 月55.10
0.3
0.55%		55.00
-0.1
-0.18%		 　55.60
0.6
1.09%		54.60
-1
-1.8%		55.10
0.5
0.92%		54.00
-1.1
-2%		54.10
0.1
0.19%		 　55.60
1.5
2.77%		56.10
0.5
0.9%		56.90
0.8
1.43%		56.80
-0.1
-0.18%		55.60
-1.2
-2.11%		 　55.00
-0.6
-1.08%		54.10
-0.9
-1.64%		52.80
-1.3
-2.4%		 　　　50.90
-1.9
-3.6%		50.60
-0.3
-0.59%		50.70
0.1
0.2%		51.20
0.5
0.99%		51.30
0.1
0.2%		 53.99
7 月　　51.50
0.2
0.39%		52.00
0.5
0.97%		52.00
0
0%		51.80
-0.2
-0.38%		50.70
-1.1
-2.12%		 　50.30
-0.4
-0.79%		49.70
-0.6
-1.19%		50.00
0.3
0.6%		47.00
-3
-6%		46.65
-0.35
-0.74%		 　　46.20
-0.45
-0.96%		50.80
4.6
9.96%		55.80
5
9.84%		60.00
4.2
7.53%		 　61.20
1.2
2%		60.70
-0.5
-0.82%		 56.80
-3.9
-6.43%		56.80
0
0%		 57.50
0.7
1.23%		53.48
8 月62.50
5
8.7%		60.80
-1.7
-2.72%		 59.60
-1.2
-1.97%		 　58.30
-1.3
-2.18%		58.50
0.2
0.34%		59.00
0.5
0.85%		56.00
-3
-5.08%		54.30
-1.7
-3.04%		 　52.10
-2.2
-4.05%		52.80
0.7
1.34%		54.20
1.4
2.65%		54.20
0
0%		53.40
-0.8
-1.48%		 　52.80
-0.6
-1.12%		52.00
-0.8
-1.52%		53.20
1.2
2.31%		52.30
-0.9
-1.69%		52.40
0.1
0.19%		 　52.00
-0.4
-0.76%		57.20
5.2
10%		60.50
3.3
5.77%		61.10
0.6
0.99%		55.7
9 月67.20
6.1
9.98%		 　69.60
2.4
3.57%		73.00
3.4
4.89%		71.10
-1.9
-2.6%		70.40
-0.7
-0.98%		69.90
-0.5
-0.71%		 　70.50
0.6
0.86%		71.80
1.3
1.84%		70.10
-1.7
-2.37%		71.10
1
1.43%		73.10
2
2.81%		 　70.00
-3.1
-4.24%		67.70
-2.3
-3.29%		66.40
-1.3
-1.92%		64.90
-1.5
-2.26%		63.80
-1.1
-1.69%		 　63.80
0
0%		62.20
-1.6
-2.51%		62.00
-0.2
-0.32%		62.10
0.1
0.16%		 67.65
10 月　64.00
1.9
3.06%		66.10
2.1
3.28%		66.80
0.7
1.06%		66.20
-0.6
-0.9%		66.50
0.3
0.45%		 　　　65.50
-1
-1.5%		67.80
2.3
3.51%		68.80
1
1.47%		 　67.00
-1.8
-2.62%		73.70
6.7
10%		68.60
-5.1
-6.92%		69.10
0.5
0.73%		69.00
-0.1
-0.14%		 　69.80
0.8
1.16%		70.60
0.8
1.15%		71.40
0.8
1.13%		67.30
-4.1
-5.74%		65.00
-2.3
-3.42%		 　68.30
3.3
5.08%		67.00
-1.3
-1.9%		67.88
11 月67.60
0.6
0.9%		69.70
2.1
3.11%		67.20
-2.5
-3.59%		 　66.10
-1.1
-1.64%		65.60
-0.5
-0.76%		66.30
0.7
1.07%		64.80
-1.5
-2.26%		63.10
-1.7
-2.62%		 　69.40
6.3
9.98%		75.40
6
8.65%		79.00
3.6
4.77%		80.00
1
1.27%		80.60
0.6
0.75%		 　79.10
-1.5
-1.86%		79.10
0
0%		87.00
7.9
9.99%		84.90
-2.1
-2.41%		83.30
-1.6
-1.88%		 　81.00
-2.3
-2.76%		82.20
1.2
1.48%		82.30
0.1
0.12%		79.90
-2.4
-2.92%		 75.12
12 月79.10
-0.8
-1%		 　78.20
-0.9
-1.14%		84.70
6.5
8.31%		85.30
0.6
0.71%		84.80
-0.5
-0.59%		83.10
-1.7
-2%		 　83.10
0
0%		80.80
-2.3
-2.77%		79.80
-1
-1.24%		79.60
-0.2
-0.25%		78.50
-1.1
-1.38%		 　76.60
-1.9
-2.42%		75.30
-1.3
-1.7%		76.60
1.3
1.73%		76.00
-0.6
-0.78%		76.70
0.7
0.92%		 　78.00
1.3
1.69%		82.00
4
5.13%		90.20
8.2
10%		88.50
-1.7
-1.88%		82.40
-6.1
-6.89%		　　80.61

說明:最高漲幅:10%最低跌幅:-6.92% 最高價:90.20最低價:46.20平均價:63.04,灰色底表示週末,漲137天(215.7)元,跌151天(-185.25)元,平盤12天
10%=10,9%=2,8%=2,7%=2,6%=1,5%=5,4%=8,3%=17,2%=15,1%=48,0%=39,-0%=2,-1%=3,-2%=4,-3%=10,-4%=15,-5%=17,-6%=43,-7%=57,

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 3588 277000 219 15065800 53.00 55.20 52.90 54.60 1.50 0% 54.60 5 54.80 3 11.14
2023-01-04 3588 208000 159 11500000 55.20 55.80 54.30 55.40 0.80 1.47% 55.40 2 55.50 1 11.31
2023-01-05 3588 206000 161 11480100 56.40 56.50 55.10 55.40 0.00 0% 55.30 4 55.40 1 11.31
2023-01-06 3588 402000 298 22781300 55.40 57.70 55.20 56.80 1.40 2.53% 56.80 2 57.00 4 11.59
2023-01-09 3588 345000 251 19701100 57.20 58.10 56.40 57.00 0.20 0.35% 57.00 9 57.10 4 11.63
2023-01-10 3588 346000 266 20065600 57.50 58.60 57.30 57.50 0.50 0.88% 57.50 5 57.70 1 11.73
2023-01-11 3588 279000 148 15920500 57.70 58.10 56.70 57.00 0.50 -0.87% 57.00 4 57.10 1 11.63
2023-01-12 3588 160000 137 9119000 57.60 58.10 56.20 56.30 0.70 -1.23% 56.20 9 56.30 3 11.49
2023-01-13 3588 134000 113 7526300 56.90 57.20 55.50 55.70 0.60 -1.07% 55.60 1 55.80 2 11.37
2023-01-16 3588 124000 100 6889600 56.70 56.70 55.10 55.30 0.40 -0.72% 55.10 4 55.30 1 11.29
2023-01-17 3588 77000 67 4276200 55.50 55.80 55.00 55.40 0.10 0.18% 55.30 7 55.60 2 11.31
2023-01-30 3588 610000 414 35815000 56.00 60.00 56.00 59.20 3.80 6.86% 59.10 6 59.20 4 12.08
2023-01-31 3588 215000 179 12677600 58.50 59.80 58.50 59.20 0.00 0% 59.10 2 59.20 21 12.08
2023-02-01 3588 628000 465 37990500 59.10 61.30 59.10 61.20 2.00 3.38% 61.10 13 61.20 1 12.49
2023-02-02 3588 764000 552 47825100 61.90 63.30 61.50 62.70 1.50 2.45% 62.70 7 62.80 1 12.80
2023-02-03 3588 5203000 3406 349486100 63.50 68.90 62.40 68.90 6.20 9.89% 68.90 15399 0.00 0 14.06
2023-02-06 3588 13209000 7991 922245700 69.90 70.50 68.90 69.00 0.10 0.15% 69.00 71 69.10 2 14.08
2023-02-07 3588 2639000 1941 177215000 67.60 68.50 66.40 67.80 1.20 -1.74% 67.70 2 67.80 17 13.84
2023-02-08 3588 1499000 1113 100954100 67.20 68.00 66.70 67.50 0.30 -0.44% 67.20 2 67.50 11 13.78
2023-02-09 3588 1296000 998 87746400 67.40 68.90 66.60 66.90 0.60 -0.89% 66.90 7 67.00 4 13.65
2023-02-10 3588 1156000 886 75459700 66.90 67.30 64.20 64.20 2.70 -4.04% 64.20 1 64.40 16 13.10
2023-02-13 3588 599000 459 38352900 64.50 65.30 63.00 63.10 1.10 -1.71% 63.10 1 63.20 9 12.88
2023-02-14 3588 980000 744 63374900 64.50 65.90 63.30 63.60 0.50 0.79% 63.50 15 63.60 4 12.98
2023-02-15 3588 389000 347 24484500 63.20 63.60 62.50 62.50 1.10 -1.73% 62.50 17 62.80 2 12.76
2023-02-16 3588 543000 426 34769300 62.60 64.60 62.60 64.60 2.10 3.36% 64.60 6 64.70 3 13.18
2023-02-17 3588 381000 330 24626800 64.00 65.20 64.00 64.90 0.30 0.46% 64.90 5 65.00 35 13.24
2023-02-20 3588 586000 457 38428300 65.40 66.40 65.10 65.50 0.60 0.92% 65.50 9 65.60 9 13.37
2023-02-21 3588 431000 327 28226300 66.00 66.10 64.90 65.30 0.20 -0.31% 65.20 15 65.30 4 13.33
2023-02-22 3588 408000 313 25957700 65.00 65.00 63.20 63.30 2.00 -3.06% 63.30 19 63.40 1 12.92
2023-02-23 3588 515000 355 33398600 64.80 65.40 63.70 65.20 1.90 3% 65.10 9 65.20 37 13.31
2023-02-24 3588 682000 505 43613100 66.10 66.10 63.00 63.20 2.00 -3.07% 63.20 2 63.30 2 12.90
2023-03-02 3588 191000 147 12026600 62.80 63.50 62.60 62.70 0.30 -0.79% 62.70 13 62.90 3 12.80
2023-03-03 3588 564000 444 36241900 63.30 65.20 62.70 64.30 1.60 2.55% 64.30 1 64.40 1 13.12
2023-03-06 3588 424000 274 27563100 64.70 65.60 64.60 64.60 0.30 0.47% 64.60 18 64.70 8 13.18
2023-03-07 3588 397000 264 25672300 64.80 65.50 63.80 65.40 0.80 1.24% 65.30 2 65.40 18 13.35
2023-03-08 3588 789000 600 51774000 65.70 66.30 64.80 65.10 0.30 -0.46% 65.10 1 65.20 2 13.29
2023-03-09 3588 803000 613 52753400 65.80 66.70 64.50 64.50 0.60 -0.92% 64.50 6 64.90 2 13.16
2023-03-10 3588 568000 436 35707400 63.00 63.90 62.00 62.20 2.30 -3.57% 62.20 2 62.30 1 12.69
2023-03-13 3588 567000 407 34267600 61.20 61.60 59.10 61.40 0.80 -1.29% 61.40 1 61.50 13 12.53
2023-03-14 3588 214000 153 13102600 61.30 61.70 60.50 61.10 0.30 -0.49% 61.10 1 61.20 1 12.47
2023-03-15 3588 221000 151 13588400 62.40 62.40 60.80 61.00 0.10 -0.16% 61.00 13 61.10 1 12.45
2023-03-16 3588 257000 185 15479300 61.00 61.20 59.30 59.80 1.20 -1.97% 59.70 3 59.80 1 12.20
2023-03-17 3588 250000 180 15054800 60.90 60.90 59.70 60.10 0.30 0.5% 60.00 19 60.10 4 12.27
2023-03-20 3588 239000 172 14633500 60.60 61.90 60.50 61.10 1.00 1.66% 61.00 6 61.10 3 12.47
2023-03-21 3588 283000 198 17490600 61.40 62.30 61.30 62.00 0.90 1.47% 62.00 1 62.10 6 12.65
2023-03-22 3588 457000 308 28678800 62.90 63.30 62.20 62.40 0.40 0.65% 62.40 16 62.50 8 12.73
2023-03-23 3588 219000 179 13729000 62.20 63.20 62.10 62.50 0.10 0.16% 62.50 1 62.60 4 12.76
2023-03-24 3588 453000 301 28592000 63.60 63.60 62.30 63.30 0.80 1.28% 63.30 4 63.40 3 12.92
2023-03-27 3588 379000 288 23814800 63.60 63.80 61.90 62.00 1.30 -2.05% 62.00 13 62.10 5 12.65
2023-03-28 3588 438000 308 26677200 61.90 62.10 60.30 60.30 1.70 -2.74% 60.30 43 60.60 6 12.31
2023-03-29 3588 308000 208 18562900 61.30 61.30 59.90 59.90 0.40 -0.66% 59.90 1 60.00 5 22.35
2023-03-30 3588 241000 139 14580400 60.50 60.80 60.20 60.40 0.50 0.83% 60.40 4 60.60 4 22.54
2023-03-31 3588 225000 189 13737300 61.20 61.40 60.50 61.00 0.60 0.99% 61.00 13 61.30 3 22.76
2023-04-06 3588 984000 753 62096200 61.80 64.00 60.40 63.40 2.40 3.93% 63.30 3 63.40 18 23.66
2023-04-07 3588 757000 465 48033500 63.50 64.20 62.60 62.60 0.80 -1.26% 62.60 1 62.90 12 23.36
2023-04-10 3588 263000 199 16336000 63.40 63.40 61.50 61.80 0.80 -1.28% 61.80 2 62.00 4 23.06
2023-04-11 3588 695000 493 44068100 61.90 63.90 61.80 63.70 1.90 3.07% 63.60 3 63.70 11 23.77
2023-04-12 3588 612000 443 38884000 64.00 64.60 62.60 63.40 0.30 -0.47% 63.30 6 63.40 1 23.66
2023-04-13 3588 547000 437 34088100 63.30 63.30 61.80 61.80 1.60 -2.52% 61.70 10 61.80 1 23.06
2023-04-14 3588 324000 276 20100900 62.90 62.90 61.40 61.60 0.20 -0.32% 61.60 6 61.70 3 22.99
2023-04-17 3588 376000 296 23417100 62.00 62.90 61.60 62.50 0.90 1.46% 62.50 2 62.60 1 23.32
2023-04-18 3588 2614000 1871 171170300 63.40 67.80 62.20 65.30 2.80 4.48% 65.30 10 65.60 4 24.37
2023-04-19 3588 2926000 2074 193967600 65.70 67.30 65.20 65.40 0.10 0.15% 65.40 34 65.50 1 24.40
2023-04-20 3588 1035000 754 65537400 65.40 65.40 62.50 62.70 2.70 -4.13% 62.70 9 62.90 2 23.40
2023-04-21 3588 828000 528 51561100 63.00 65.10 61.10 61.20 1.50 -2.39% 61.20 7 61.30 8 22.84
2023-04-24 3588 272000 172 16627400 61.20 61.80 60.80 61.00 0.20 -0.33% 61.00 1 61.10 1 22.76
2023-04-25 3588 885000 668 51911500 61.20 61.40 57.00 57.80 3.20 -5.25% 57.80 1 58.20 3 21.57
2023-04-26 3588 312000 217 17924900 57.80 58.10 56.80 58.00 0.20 0.35% 57.90 1 58.00 5 21.64
2023-04-27 3588 328000 245 18821300 57.70 58.20 56.80 57.30 0.70 -1.21% 57.30 2 57.40 7 21.38
2023-04-28 3588 304000 229 17601500 58.10 58.40 57.40 57.80 0.50 0.87% 57.70 4 57.90 4 21.57
2023-05-02 3588 219000 173 12688900 57.30 58.40 57.10 58.00 0.20 0.35% 57.90 1 58.00 3 21.64
2023-05-03 3588 168000 135 9661900 58.20 58.40 57.00 57.20 0.80 -1.38% 57.20 2 57.30 3 21.34
2023-05-04 3588 328000 257 18476800 56.60 56.90 56.00 56.00 1.20 -2.1% 56.00 34 56.20 6 20.90
2023-05-05 3588 165000 127 9273300 56.00 56.70 55.90 56.00 0.00 0% 56.00 36 56.20 4 20.90
2023-05-08 3588 414000 324 24027100 57.40 59.30 57.10 57.30 1.30 2.32% 57.30 1 57.60 3 21.38
2023-05-09 3588 280000 220 15777400 57.10 57.90 55.50 56.50 0.80 -1.4% 56.50 6 56.60 4 21.08
2023-05-10 3588 219000 145 12246900 56.50 56.60 55.60 55.60 0.90 -1.59% 55.60 7 55.70 3 20.75
2023-05-11 3588 470000 364 25277600 55.70 55.70 52.80 52.80 2.80 -5.04% 52.80 6 53.30 1 19.70
2023-05-12 3588 272000 210 14599000 52.70 54.30 52.70 53.90 1.10 2.08% 53.80 2 53.90 3 20.11
2023-05-15 3588 277000 192 14714800 54.50 54.50 52.40 52.70 1.20 -2.23% 52.70 1 52.80 4 72.19
2023-05-16 3588 199000 156 10568000 53.10 53.50 52.80 52.80 0.10 0.19% 52.80 6 53.00 2 72.33
2023-05-17 3588 380202 326 20532508 52.90 54.80 52.90 54.50 1.70 3.22% 54.50 4 54.60 6 74.66
2023-05-18 3588 248000 187 13552500 55.20 55.30 53.90 53.90 0.60 -1.1% 53.90 11 54.00 4 73.84
2023-05-19 3588 198000 162 10625400 54.30 54.50 53.30 53.40 0.50 -0.93% 53.40 1 53.50 3 73.15
2023-05-22 3588 227000 167 12306600 53.30 55.00 53.30 54.30 0.90 1.69% 54.30 4 54.40 5 74.38
2023-05-23 3588 127000 102 6908200 54.30 54.70 53.80 54.40 0.10 0.18% 54.40 5 54.50 2 74.52
2023-05-24 3588 123000 108 6637000 54.60 54.60 53.70 53.90 0.50 -0.92% 53.80 7 54.00 4 73.84
2023-05-25 3588 215000 170 11533000 53.90 54.50 53.20 53.40 0.50 -0.93% 53.30 2 53.40 1 73.15
2023-05-26 3588 207000 171 11048600 53.80 54.20 53.00 53.10 0.30 -0.56% 53.10 1 53.20 2 72.74
2023-05-29 3588 432000 306 23633700 53.80 55.30 53.60 55.00 1.90 3.58% 55.00 7 55.10 6 75.34
2023-05-30 3588 340000 256 18728100 55.80 56.20 54.40 54.50 0.50 -0.91% 54.50 10 54.60 6 74.66
2023-05-31 3588 232000 173 12769400 54.50 55.70 54.50 54.80 0.30 0.55% 54.80 5 55.00 7 75.07
2023-06-01 3588 252000 200 13923400 55.30 55.70 54.80 55.10 0.30 0.55% 55.10 15 55.20 9 75.48
2023-06-02 3588 259000 212 14349800 55.70 56.00 55.00 55.00 0.10 -0.18% 54.90 6 55.00 2 75.34
2023-06-05 3588 388000 283 21692000 55.00 56.50 55.00 55.60 0.60 1.09% 55.60 2 55.80 6 76.16
2023-06-06 3588 232000 198 12760200 56.10 56.20 54.60 54.60 1.00 -1.8% 54.60 2 54.70 2 74.79
2023-06-07 3588 259000 196 14288900 54.60 55.40 54.60 55.10 0.50 0.92% 55.10 7 55.20 2 75.48
2023-06-08 3588 334000 238 18212300 55.70 55.70 54.00 54.00 1.10 -2% 54.00 8 54.20 2 73.97
2023-06-09 3588 182000 145 9867300 54.10 54.60 53.90 54.10 0.10 0.19% 54.10 12 54.20 2 74.11
2023-06-12 3588 319000 241 17575500 54.50 55.80 54.10 55.60 1.50 2.77% 55.50 3 55.60 4 76.16
2023-06-13 3588 442000 352 24867600 56.50 56.60 55.60 56.10 0.50 0.9% 56.10 14 56.20 1 76.85
2023-06-14 3588 739000 545 42295600 56.30 58.10 56.30 56.90 0.80 1.43% 56.90 1 57.00 8 77.95
2023-06-15 3588 228000 199 12998800 57.20 57.40 56.70 56.80 0.10 -0.18% 56.70 7 56.90 1 77.81
2023-06-16 3588 301000 243 16855300 57.40 57.40 55.50 55.60 1.20 -2.11% 55.50 12 55.60 1 76.16
2023-06-19 3588 214000 189 11848500 56.00 56.00 55.00 55.00 0.60 -1.08% 55.00 11 55.10 6 75.34
2023-06-20 3588 318000 253 17302000 54.80 55.90 54.00 54.10 0.90 -1.64% 54.10 2 54.20 2 74.11
2023-06-21 3588 608000 464 31986300 54.00 54.00 51.80 52.80 1.30 -2.4% 52.80 16 52.90 6 72.33
2023-06-26 3588 542000 357 27717500 52.80 52.80 50.30 50.90 1.90 -3.6% 50.80 24 50.90 2 69.73
2023-06-27 3588 265000 212 13459000 50.90 51.30 50.40 50.60 0.30 -0.59% 50.60 23 50.70 1 69.32
2023-06-28 3588 172000 126 8767600 50.80 51.40 50.70 50.70 0.10 0.2% 50.70 17 50.80 3 69.45
2023-06-29 3588 186000 146 9572800 51.00 52.00 51.00 51.20 0.50 0.99% 51.20 5 51.30 4 70.14
2023-06-30 3588 231000 150 11897300 51.30 52.00 50.90 51.30 0.10 0.2% 51.30 1 51.40 4 70.27
2023-07-03 3588 199000 164 10249100 51.60 51.80 51.20 51.50 0.20 0.39% 51.50 5 51.70 3 70.55
2023-07-04 3588 242000 185 12523400 51.50 52.10 51.00 52.00 0.50 0.97% 51.90 4 52.00 1 71.23
2023-07-05 3588 271000 216 14185600 52.10 53.00 51.80 52.00 0.00 0% 52.00 11 52.20 4 71.23
2023-07-06 3588 180000 153 9368800 51.70 52.60 51.60 51.80 0.20 -0.38% 51.70 7 51.90 2 70.96
2023-07-07 3588 316000 228 16110600 52.60 52.60 50.70 50.70 1.10 -2.12% 50.70 48 50.80 7 69.45
2023-07-10 3588 210000 168 10676100 51.00 51.30 50.30 50.30 0.40 -0.79% 50.30 1 50.50 1 68.90
2023-07-11 3588 349000 272 17410000 50.60 50.70 49.65 49.70 0.60 -1.19% 49.65 11 49.75 3 68.08
2023-07-12 3588 708000 536 36121100 50.00 52.60 50.00 50.00 0.30 0.6% 50.00 6 50.10 1 68.49
2023-07-13 3588 536000 402 25539550 48.40 48.40 47.00 47.00 0.00 -6% 47.00 25 47.10 5 64.38
2023-07-14 3588 333000 253 15600600 47.00 47.40 46.60 46.65 0.35 -0.74% 46.65 5 46.70 19 63.90
2023-07-18 3588 288000 256 13425100 47.35 47.50 46.05 46.20 1.10 -0.96% 46.20 7 46.25 1 63.29
2023-07-19 3588 2073000 1333 103429900 46.35 50.80 45.60 50.80 4.60 9.96% 50.80 199 0.00 0 69.59
2023-07-20 3588 5573000 3476 302137500 51.50 55.80 51.30 55.80 5.00 9.84% 55.80 309 0.00 0 76.44
2023-07-21 3588 6051000 3992 351233200 55.80 60.00 53.90 60.00 4.20 7.53% 59.90 2 60.00 14 82.19
2023-07-24 3588 5334000 3422 331874200 60.00 65.20 60.00 61.20 1.20 2% 61.20 3 61.30 1 83.84
2023-07-25 3588 4173000 2616 249879800 61.20 62.50 57.90 60.70 0.50 -0.82% 60.60 2 60.70 27 83.15
2023-07-27 3588 851000 601 48966300 57.40 58.50 56.80 56.80 0.10 -6.43% 56.80 17 56.90 7 77.81
2023-07-28 3588 491000 397 28052300 56.50 58.10 56.20 56.80 0.00 0% 56.70 4 56.80 16 77.81
2023-07-31 3588 1007000 639 58006000 58.20 58.80 56.60 57.50 0.70 1.23% 57.50 4 57.80 3 78.77
2023-08-01 3588 4857000 3167 299476600 57.30 63.20 57.30 62.50 5.00 8.7% 62.40 8 62.50 13 85.62
2023-08-02 3588 5711000 4092 355549900 62.00 64.90 59.50 60.80 1.70 -2.72% 60.80 36 60.90 7 83.29
2023-08-04 3588 1013000 754 60708900 59.60 61.20 59.10 59.60 1.20 -1.97% 59.60 2 59.70 1 81.64
2023-08-07 3588 1107000 749 64068000 59.30 59.30 57.20 58.30 1.30 -2.18% 58.00 3 58.30 6 79.86
2023-08-08 3588 807000 548 47374200 58.80 59.70 57.70 58.50 0.20 0.34% 58.40 3 58.60 18 80.14
2023-08-09 3588 320000 260 18664300 57.50 59.00 57.50 59.00 0.50 0.85% 58.80 7 59.00 15 80.82
2023-08-10 3588 753000 559 42885800 59.10 59.10 55.80 56.00 3.00 -5.08% 56.00 8 56.10 8 76.71
2023-08-11 3588 700000 483 38489300 56.10 57.00 54.00 54.30 1.70 -3.04% 54.20 14 54.50 1 74.38
2023-08-14 3588 694000 457 36391200 54.10 54.20 51.50 52.10 2.20 -4.05% 52.10 3 52.20 2 0.00
2023-08-15 3588 303000 199 15928400 52.10 53.20 51.80 52.80 0.70 1.34% 52.80 5 52.90 8 0.00
2023-08-16 3588 393000 329 21102400 53.20 54.50 51.90 54.20 1.40 2.65% 54.10 3 54.40 8 0.00
2023-08-17 3588 234000 187 12705600 54.20 55.00 53.00 54.20 0.00 0% 54.10 1 54.30 1 0.00
2023-08-18 3588 228000 183 12282400 53.80 54.70 53.40 53.40 0.80 -1.48% 53.40 5 53.60 1 0.00
2023-08-21 3588 209000 143 11057800 54.00 54.00 52.60 52.80 0.60 -1.12% 52.80 5 52.90 1 0.00
2023-08-22 3588 216000 161 11283100 52.80 53.90 51.60 52.00 0.80 -1.52% 52.00 12 52.10 2 0.00
2023-08-23 3588 184000 144 9738400 52.00 53.30 52.00 53.20 1.20 2.31% 53.00 3 53.20 5 0.00
2023-08-24 3588 195000 163 10333700 54.60 54.60 52.00 52.30 0.90 -1.69% 52.30 16 52.40 1 0.00
2023-08-25 3588 131000 104 6906900 51.80 53.30 51.30 52.40 0.10 0.19% 52.40 3 52.50 1 0.00
2023-08-28 3588 145000 123 7532400 52.50 53.10 51.50 52.00 0.40 -0.76% 52.00 1 52.30 3 0.00
2023-08-29 3588 1255000 844 70433200 52.00 57.20 52.00 57.20 5.20 10% 57.20 12558 0.00 0 0.00
2023-08-30 3588 6375000 4629 382939300 59.40 61.90 58.20 60.50 3.30 5.77% 60.40 4 60.60 43 0.00
2023-08-31 3588 3998000 2833 246979900 59.90 63.40 59.30 61.10 0.60 0.99% 61.10 6 61.20 1 0.00
2023-09-01 3588 9156000 4827 601900000 61.40 67.20 61.30 67.20 6.10 9.98% 67.20 10970 0.00 0 0.00
2023-09-04 3588 30312000 19676 2128065300 67.20 73.90 66.20 69.60 2.40 3.57% 69.60 42 69.70 3 0.00
2023-09-05 3588 16827000 10750 1203328500 69.20 73.50 68.30 73.00 3.40 4.89% 72.90 4 73.00 47 0.00
2023-09-06 3588 7310000 4575 522630400 74.00 74.00 70.10 71.10 1.90 -2.6% 71.10 9 71.20 41 0.00
2023-09-07 3588 5684000 3618 401458400 70.60 72.30 68.60 70.40 0.70 -0.98% 70.30 1 70.40 17 0.00
2023-09-08 3588 3702000 2320 260494400 70.40 71.40 68.90 69.90 0.50 -0.71% 69.90 6 70.10 2 0.00
2023-09-11 3588 2536000 1730 177336100 70.60 71.20 68.60 70.50 0.60 0.86% 70.50 1 70.60 9 0.00
2023-09-12 3588 4819000 3188 342502100 71.60 72.20 69.20 71.80 1.30 1.84% 71.70 27 71.80 48 0.00
2023-09-13 3588 3189000 2078 224520100 71.80 71.80 69.20 70.10 1.70 -2.37% 70.10 2 70.20 3 0.00
2023-09-14 3588 8496000 5617 613168100 71.50 74.00 70.60 71.10 1.00 1.43% 71.10 1 71.20 82 0.00
2023-09-15 3588 4382000 2929 314952600 70.80 73.60 69.60 73.10 2.00 2.81% 73.00 3 73.10 18 0.00
2023-09-18 3588 4073000 2690 291506600 73.50 73.90 70.00 70.00 3.10 -4.24% 70.00 47 70.30 1 0.00
2023-09-19 3588 2708000 1826 186247700 70.20 70.70 67.30 67.70 2.30 -3.29% 67.70 1 67.80 4 0.00
2023-09-20 3588 1267000 857 84909900 67.20 68.50 66.20 66.40 1.30 -1.92% 66.40 2 66.50 6 0.00
2023-09-21 3588 1202000 817 78548800 66.10 67.00 64.50 64.90 1.50 -2.26% 64.80 3 64.90 2 0.00
2023-09-22 3588 1555000 944 98410400 61.90 64.40 61.80 63.80 1.10 -1.69% 63.70 6 63.80 3 0.00
2023-09-25 3588 716000 537 46155400 64.40 65.40 63.20 63.80 0.00 0% 63.80 1 63.90 1 0.00
2023-09-26 3588 752000 516 47196800 63.70 63.70 61.90 62.20 1.60 -2.51% 62.10 5 62.20 9 0.00
2023-09-27 3588 565000 346 35009900 61.60 62.60 61.60 62.00 0.20 -0.32% 61.90 2 62.20 4 0.00
2023-09-28 3588 381000 275 23719200 62.20 62.70 61.90 62.10 0.10 0.16% 62.10 4 62.20 34 0.00
2023-10-02 3588 927000 680 59357700 62.20 65.70 62.20 64.00 1.90 3.06% 64.00 45 64.20 1 0.00
2023-10-03 3588 1924000 1389 127850900 65.60 68.30 64.20 66.10 2.10 3.28% 66.10 2 66.20 1 0.00
2023-10-04 3588 1528000 1122 102232100 65.20 68.70 64.90 66.80 0.70 1.06% 66.80 11 66.90 1 0.00
2023-10-05 3588 742000 563 49495000 66.50 67.60 66.20 66.20 0.60 -0.9% 66.20 28 66.50 6 0.00
2023-10-06 3588 646000 478 42940400 66.20 67.40 65.40 66.50 0.30 0.45% 66.50 11 66.60 4 0.00
2023-10-11 3588 1312000 930 87556800 67.50 68.60 65.00 65.50 1.00 -1.5% 65.50 21 65.70 13 0.00
2023-10-12 3588 995000 764 67396200 66.40 68.60 66.40 67.80 2.30 3.51% 67.70 13 67.80 1 0.00
2023-10-13 3588 1531000 1163 105710700 68.00 70.30 67.50 68.80 1.00 1.47% 68.70 4 68.80 10 0.00
2023-10-16 3588 751000 520 50911800 68.10 69.50 67.00 67.00 1.80 -2.62% 67.00 1 67.20 1 0.00
2023-10-17 3588 4248000 2339 308190400 68.60 73.70 68.00 73.70 6.70 10% 73.70 5523 0.00 0 0.00
2023-10-18 3588 26173000 17054 1972289100 75.20 79.80 68.50 68.60 5.10 -6.92% 68.50 41 68.60 14 0.00
2023-10-19 3588 6052000 4148 413036600 68.00 70.40 66.20 69.10 0.50 0.73% 69.00 2 69.10 19 0.00
2023-10-20 3588 2085000 1477 142150100 67.10 69.50 67.00 69.00 0.10 -0.14% 69.00 4 69.10 10 0.00
2023-10-23 3588 2444000 1760 172263200 68.30 71.90 68.30 69.80 0.80 1.16% 69.80 37 69.90 1 0.00
2023-10-24 3588 1495000 1038 104559700 70.20 71.20 69.00 70.60 0.80 1.15% 70.50 1 70.70 20 0.00
2023-10-25 3588 2113760 1747 151531824 70.70 72.80 70.70 71.40 0.80 1.13% 71.40 6 71.50 1 0.00
2023-10-26 3588 1849000 1261 127194300 70.10 70.80 67.30 67.30 4.10 -5.74% 67.30 27 67.40 4 0.00
2023-10-27 3588 1485000 1021 98217700 67.70 68.00 64.60 65.00 2.30 -3.42% 65.00 21 65.20 13 0.00
2023-10-30 3588 1889000 1381 128908500 65.70 69.80 65.50 68.30 3.30 5.08% 68.20 17 68.30 21 0.00
2023-10-31 3588 4639000 3240 321526200 69.20 73.00 66.20 67.00 1.30 -1.9% 66.60 3 67.00 12 0.00
2023-11-01 3588 2346000 1574 160065800 67.70 70.30 67.00 67.60 0.60 0.9% 67.50 28 67.60 13 0.00
2023-11-02 3588 2092000 1378 145797100 69.10 70.80 68.70 69.70 2.10 3.11% 69.60 50 69.70 2 0.00
2023-11-03 3588 1568000 1124 107171900 71.00 71.00 67.20 67.20 2.50 -3.59% 67.10 8 67.20 2 0.00
2023-11-06 3588 1506000 1080 100309700 68.50 68.50 66.00 66.10 1.10 -1.64% 66.10 6 66.20 5 0.00
2023-11-07 3588 821000 645 54072500 65.90 66.90 65.40 65.60 0.50 -0.76% 65.60 27 65.70 1 0.00
2023-11-08 3588 784000 531 52031200 65.70 67.60 65.40 66.30 0.70 1.07% 66.30 10 66.40 1 0.00
2023-11-09 3588 776000 560 50563200 65.90 66.00 64.70 64.80 1.50 -2.26% 64.80 12 65.10 1 0.00
2023-11-10 3588 1247000 849 78924900 64.80 65.50 62.30 63.10 1.70 -2.62% 63.10 3 63.30 1 0.00
2023-11-13 3588 4354000 2580 296888000 63.30 69.40 62.90 69.40 6.30 9.98% 69.40 89 0.00 0 0.00
2023-11-14 3588 11784000 7838 869291800 69.00 76.00 68.90 75.40 6.00 8.65% 75.30 35 75.40 202 0.00
2023-11-15 3588 14667000 9807 1171773300 77.50 82.50 77.50 79.00 3.60 4.77% 79.00 33 79.20 5 0.00
2023-11-16 3588 10001000 6889 797225000 78.20 82.00 76.20 80.00 1.00 1.27% 80.00 14 80.40 1 0.00
2023-11-17 3588 5443000 3790 435481400 79.30 81.50 78.20 80.60 0.60 0.75% 80.50 20 80.60 13 0.00
2023-11-20 3588 4906000 3357 393906800 80.50 82.60 78.80 79.10 1.50 -1.86% 79.00 52 79.10 34 0.00
2023-11-21 3588 4289000 3110 340605300 79.30 81.90 77.50 79.10 0.00 0% 79.10 11 79.20 10 0.00
2023-11-22 3588 6464000 3814 542838800 78.70 87.00 78.20 87.00 7.90 9.99% 87.00 12421 0.00 0 0.00
2023-11-23 3588 12888000 6918 1107221200 87.90 88.50 83.80 84.90 2.10 -2.41% 84.90 22 85.00 18 0.00
2023-11-24 3588 6285000 3365 523253200 84.30 86.30 80.00 83.30 1.60 -1.88% 83.00 15 83.30 4 0.00
2023-11-27 3588 1375000 927 112527800 82.90 83.40 80.50 81.00 2.30 -2.76% 80.80 3 81.00 4 0.00
2023-11-28 3588 2506000 1742 206779600 81.70 83.90 81.70 82.20 1.20 1.48% 82.20 2 82.30 1 0.00
2023-11-29 3588 2683000 1928 223276500 83.00 85.40 81.70 82.30 0.10 0.12% 82.30 24 82.40 2 0.00
2023-11-30 3588 2914000 1967 234786500 82.70 83.50 79.20 79.90 2.40 -2.92% 79.80 78 79.90 1 0.00
2023-12-01 3588 1419000 1070 113527800 80.90 81.40 79.10 79.10 0.80 -1% 79.10 30 79.20 1 0.00
2023-12-04 3588 1245000 940 98558600 79.20 80.50 78.20 78.20 0.90 -1.14% 78.20 12 78.40 12 0.00
2023-12-05 3588 8744000 6109 723231300 77.90 85.20 77.10 84.70 6.50 8.31% 84.60 13 84.70 83 0.00
2023-12-06 3588 8923000 6241 756587300 84.20 86.40 82.00 85.30 0.60 0.71% 85.20 5 85.30 68 0.00
2023-12-07 3588 5107000 3683 435627400 85.50 87.60 83.60 84.80 0.50 -0.59% 84.60 2 84.80 3 0.00
2023-12-08 3588 2685000 1999 226541500 84.40 86.20 83.00 83.10 1.70 -2% 83.00 51 83.10 24 0.00
2023-12-11 3588 1317000 932 109410900 83.10 84.20 82.30 83.10 0.00 0% 82.90 1 83.20 4 0.00
2023-12-12 3588 3178000 2324 262638500 83.40 85.60 80.30 80.80 2.30 -2.77% 80.70 1 80.80 3 0.00
2023-12-13 3588 1564000 1176 125251500 80.90 81.50 79.30 79.80 1.00 -1.24% 79.80 6 79.90 3 0.00
2023-12-14 3588 1099000 839 88442900 80.70 82.10 79.40 79.60 0.20 -0.25% 79.60 12 79.70 1 0.00
2023-12-15 3588 798000 666 62843400 79.90 80.10 77.90 78.50 1.10 -1.38% 78.50 5 78.60 9 0.00
2023-12-18 3588 960000 731 74548500 78.50 79.70 76.50 76.60 1.90 -2.42% 76.60 11 76.90 8 0.00
2023-12-19 3588 1224000 848 92310600 76.60 77.00 74.60 75.30 1.30 -1.7% 75.20 1 75.30 3 0.00
2023-12-20 3588 996000 776 76755800 76.00 78.50 76.00 76.60 1.30 1.73% 76.60 2 76.90 1 0.00
2023-12-21 3588 381000 304 29078400 76.60 77.30 75.20 76.00 0.60 -0.78% 76.00 35 76.10 3 0.00
2023-12-22 3588 559000 476 43081400 76.40 78.50 76.30 76.70 0.70 0.92% 76.70 3 76.80 10 0.00
2023-12-25 3588 964000 732 75293000 76.80 79.70 76.60 78.00 1.30 1.69% 78.00 15 78.10 1 0.00
2023-12-26 3588 6282000 4404 517806300 78.40 84.50 78.40 82.00 4.00 5.13% 81.90 10 82.00 1 0.00
2023-12-27 3588 19245000 9774 1708413600 85.20 90.20 84.50 90.20 8.20 10% 90.20 134 0.00 0 0.00
2023-12-28 3588 19211000 12555 1719415500 90.70 91.90 87.30 88.50 1.70 -1.88% 88.50 58 88.60 195 0.00
2023-12-29 3588 7251000 5194 608103100 89.10 89.10 82.10 82.40 6.10 -6.89% 82.30 90 82.40 48 0.00