寶成(9904)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　　33.50
0
0%		33.95
0.45
1.34%		33.50
-0.45
-1.33%		33.65
0.15
0.45%		 　34.10
0.45
1.34%		34.25
0.15
0.44%		33.85
-0.4
-1.17%		33.95
0.1
0.3%		34.15
0.2
0.59%		 　33.90
-0.25
-0.73%		34.30
0.4
1.18%		 　　　　　　　　　　　34.25
-0.05
-0.15%		34.30
0.05
0.15%		33.99
2 月33.85
-0.45
-1.31%		33.60
-0.25
-0.74%		33.95
0.35
1.04%		 　33.60
-0.35
-1.03%		33.30
-0.3
-0.89%		33.65
0.35
1.05%		33.45
-0.2
-0.59%		33.20
-0.25
-0.75%		 　33.60
0.4
1.2%		34.45
0.85
2.53%		34.15
-0.3
-0.87%		34.65
0.5
1.46%		34.30
-0.35
-1.01%		 　34.00
-0.3
-0.87%		33.60
-0.4
-1.18%		33.55
-0.05
-0.15%		33.45
-0.1
-0.3%		33.60
0.15
0.45%		 33.78
3 月　33.80
0.2
0.6%		33.95
0.15
0.44%		 　34.00
0.05
0.15%		34.20
0.2
0.59%		34.05
-0.15
-0.44%		33.50
-0.55
-1.62%		33.20
-0.3
-0.9%		 　32.95
-0.25
-0.75%		32.40
-0.55
-1.67%		32.10
-0.3
-0.93%		32.00
-0.1
-0.31%		30.90
-1.1
-3.44%		 　31.15
0.25
0.81%		30.95
-0.2
-0.64%		30.90
-0.05
-0.16%		30.85
-0.05
-0.16%		30.70
-0.15
-0.49%		 　31.05
0.35
1.14%		30.80
-0.25
-0.81%		31.25
0.45
1.46%		31.40
0.15
0.48%		31.20
-0.2
-0.64%		32.17
4 月 　　　　30.80
-0.4
-1.28%		31.05
0.25
0.81%		 　31.25
0.2
0.64%		31.55
0.3
0.96%		32.15
0.6
1.9%		31.90
-0.25
-0.78%		32.05
0.15
0.47%		 　31.80
-0.25
-0.78%		31.85
0.05
0.16%		31.65
-0.2
-0.63%		31.10
-0.55
-1.74%		31.40
0.3
0.96%		 　31.75
0.35
1.11%		31.50
-0.25
-0.79%		31.90
0.4
1.27%		31.90
0
0%		31.75
-0.15
-0.47%		 31.57
5 月　31.55
-0.2
-0.63%		31.50
-0.05
-0.16%		31.85
0.35
1.11%		31.85
0
0%		 　32.00
0.15
0.47%		31.60
-0.4
-1.25%		31.35
-0.25
-0.79%		31.15
-0.2
-0.64%		31.70
0.55
1.77%		 　31.40
-0.3
-0.95%		31.25
-0.15
-0.48%		31.70
0.45
1.44%		31.85
0.15
0.47%		32.00
0.15
0.47%		 　32.65
0.65
2.03%		32.30
-0.35
-1.07%		32.40
0.1
0.31%		32.00
-0.4
-1.23%		32.10
0.1
0.31%		 　32.05
-0.05
-0.16%		32.15
0.1
0.31%		31.65
-0.5
-1.56%		31.85
6 月32.20
0.55
1.74%		32.15
-0.05
-0.16%		 　32.45
0.3
0.93%		32.25
-0.2
-0.62%		32.15
-0.1
-0.31%		32.25
0.1
0.31%		32.15
-0.1
-0.31%		 　32.15
0
0%		32.15
0
0%		32.10
-0.05
-0.16%		32.00
-0.1
-0.31%		32.15
0.15
0.47%		 　31.80
-0.35
-1.09%		31.75
-0.05
-0.16%		31.80
0.05
0.16%		 　　　31.95
0.15
0.47%		31.70
-0.25
-0.78%		32.00
0.3
0.95%		31.70
-0.3
-0.94%		31.50
-0.2
-0.63%		 32.01
7 月　　31.65
0.15
0.48%		31.45
-0.2
-0.63%		31.40
-0.05
-0.16%		30.80
-0.6
-1.91%		30.95
0.15
0.49%		 　30.85
-0.1
-0.32%		31.10
0.25
0.81%		29.85
-1.25
-4.02%		29.80
-0.05
-0.17%		30.15
0.35
1.17%		 　　30.55
0.4
1.33%		30.60
0.05
0.16%		30.85
0.25
0.82%		30.80
-0.05
-0.16%		 　31.00
0.2
0.65%		31.10
0.1
0.32%		 31.25
0.15
0.48%		31.10
-0.15
-0.48%		 31.25
0.15
0.48%		30.91
8 月31.40
0.15
0.48%		30.70
-0.7
-2.23%		 30.95
0.25
0.81%		 　31.10
0.15
0.48%		30.70
-0.4
-1.29%		31.00
0.3
0.98%		30.85
-0.15
-0.48%		30.95
0.1
0.32%		 　30.50
-0.45
-1.45%		30.45
-0.05
-0.16%		30.00
-0.45
-1.48%		29.85
-0.15
-0.5%		29.35
-0.5
-1.68%		 　29.05
-0.3
-1.02%		29.15
0.1
0.34%		28.95
-0.2
-0.69%		28.80
-0.15
-0.52%		28.70
-0.1
-0.35%		 　28.70
0
0%		28.90
0.2
0.7%		29.20
0.3
1.04%		28.60
-0.6
-2.05%		29.93
9 月29.40
0.8
2.8%		 　29.25
-0.15
-0.51%		29.00
-0.25
-0.85%		28.90
-0.1
-0.34%		28.80
-0.1
-0.35%		28.90
0.1
0.35%		 　29.00
0.1
0.35%		29.20
0.2
0.69%		29.10
-0.1
-0.34%		29.40
0.3
1.03%		29.60
0.2
0.68%		 　29.20
-0.4
-1.35%		29.20
0
0%		29.05
-0.15
-0.51%		28.80
-0.25
-0.86%		28.90
0.1
0.35%		 　29.75
0.85
2.94%		29.40
-0.35
-1.18%		28.90
-0.5
-1.7%		28.65
-0.25
-0.87%		 29.13
10 月　28.95
0.3
1.05%		28.75
-0.2
-0.69%		28.55
-0.2
-0.7%		28.55
0
0%		29.05
0.5
1.75%		 　　　29.25
0.2
0.69%		29.05
-0.2
-0.68%		28.75
-0.3
-1.03%		 　28.65
-0.1
-0.35%		28.65
0
0%		29.25
0.6
2.09%		29.35
0.1
0.34%		29.15
-0.2
-0.68%		 　29.05
-0.1
-0.34%		29.25
0.2
0.69%		29.25
0
0%		29.35
0.1
0.34%		29.10
-0.25
-0.85%		 　28.95
-0.15
-0.52%		28.85
-0.1
-0.35%		28.99
11 月28.90
0.05
0.17%		29.35
0.45
1.56%		29.60
0.25
0.85%		 　29.55
-0.05
-0.17%		29.65
0.1
0.34%		29.70
0.05
0.17%		29.60
-0.1
-0.34%		29.45
-0.15
-0.51%		 　29.10
-0.35
-1.19%		29.05
-0.05
-0.17%		30.20
1.15
3.96%		30.70
0.5
1.66%		30.80
0.1
0.33%		 　30.15
-0.65
-2.11%		30.65
0.5
1.66%		30.40
-0.25
-0.82%		30.80
0.4
1.32%		30.60
-0.2
-0.65%		 　30.75
0.15
0.49%		31.00
0.25
0.81%		30.90
-0.1
-0.32%		30.90
0
0%		 30.08
12 月30.80
-0.1
-0.32%		 　31.05
0.25
0.81%		31.10
0.05
0.16%		31.05
-0.05
-0.16%		30.95
-0.1
-0.32%		31.10
0.15
0.48%		 　31.20
0.1
0.32%		31.00
-0.2
-0.64%		30.80
-0.2
-0.65%		31.15
0.35
1.14%		30.90
-0.25
-0.8%		 　31.65
0.75
2.43%		31.90
0.25
0.79%		31.85
-0.05
-0.16%		31.75
-0.1
-0.31%		31.45
-0.3
-0.94%		 　30.95
-0.5
-1.59%		30.85
-0.1
-0.32%		31.00
0.15
0.49%		31.10
0.1
0.32%		30.90
-0.2
-0.64%		　　31.17

說明:最高漲幅:3.96%最低跌幅:-4.02% 最高價:34.65最低價:28.55平均價:31.22,灰色底表示週末,漲139天(37.4)元,跌148天(-36.95)元,平盤13天
4%=1,3%=4,2%=12,1%=66,0%=69,-0%=1,-1%=1,-2%=13,-3%=49,-4%=84,

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 9904 7190000 2894 241463900 34.15 34.15 33.35 33.50 0.70 0% 33.50 126 33.55 68 5.70
2023-01-04 9904 7962000 2664 270030600 33.50 34.10 33.45 33.95 0.45 1.34% 33.95 346 34.00 25 5.77
2023-01-05 9904 4478000 2217 150713950 33.95 34.00 33.45 33.50 0.45 -1.33% 33.50 71 33.55 23 5.70
2023-01-06 9904 3875000 1526 130760850 33.50 33.90 33.50 33.65 0.15 0.45% 33.65 104 33.70 3 5.72
2023-01-09 9904 6885000 2780 234245300 34.00 34.10 33.85 34.10 0.45 1.34% 34.05 2 34.10 338 5.80
2023-01-10 9904 5622000 2459 192147000 34.20 34.25 33.95 34.25 0.15 0.44% 34.20 40 34.25 33 5.82
2023-01-11 9904 5515000 2559 187423400 34.10 34.15 33.85 33.85 0.40 -1.17% 33.85 31 33.90 24 5.76
2023-01-12 9904 7575000 2294 256764150 34.15 34.15 33.70 33.95 0.10 0.3% 33.90 13 33.95 2 5.77
2023-01-13 9904 8604000 3019 294466800 34.25 34.40 34.10 34.15 0.20 0.59% 34.15 15 34.20 190 5.81
2023-01-16 9904 4748000 1742 161398750 34.20 34.25 33.75 33.90 0.25 -0.73% 33.85 3 33.90 61 5.77
2023-01-17 9904 7876000 2657 269441800 33.90 34.35 33.90 34.30 0.40 1.18% 34.20 5 34.30 392 5.83
2023-01-30 9904 16874000 5538 578008800 34.80 34.95 33.85 34.25 0.05 -0.15% 34.20 151 34.25 47 5.82
2023-01-31 9904 15821000 4361 545775450 34.25 34.90 34.10 34.30 0.05 0.15% 34.30 223 34.35 126 5.83
2023-02-01 9904 11038000 4429 375022300 34.55 34.55 33.75 33.85 0.45 -1.31% 33.85 177 33.90 21 5.76
2023-02-02 9904 9917000 3503 333413250 33.90 33.90 33.50 33.60 0.25 -0.74% 33.55 284 33.60 89 5.71
2023-02-03 9904 8010000 3027 270556800 33.65 33.95 33.50 33.95 0.35 1.04% 33.90 2 33.95 251 5.77
2023-02-06 9904 3649000 1723 122871350 33.70 33.85 33.55 33.60 0.35 -1.03% 33.60 280 33.65 2 5.71
2023-02-07 9904 6606000 2449 220382900 33.55 33.60 33.20 33.30 0.30 -0.89% 33.30 374 33.40 23 5.66
2023-02-08 9904 4620000 2213 155133500 33.30 33.75 33.30 33.65 0.35 1.05% 33.60 32 33.65 41 5.72
2023-02-09 9904 5561000 2004 186494250 33.45 33.70 33.45 33.45 0.20 -0.59% 33.45 286 33.55 38 5.69
2023-02-10 9904 3198000 1428 106421650 33.30 33.40 33.20 33.20 0.25 -0.75% 33.20 348 33.25 19 5.65
2023-02-13 9904 5170000 1907 173529150 33.45 33.70 33.35 33.60 0.40 1.2% 33.55 6 33.60 65 5.71
2023-02-14 9904 11056000 4209 377674300 33.75 34.45 33.70 34.45 0.85 2.53% 34.40 68 34.45 48 5.86
2023-02-15 9904 9061000 4128 310770350 34.50 34.70 34.05 34.15 0.30 -0.87% 34.10 29 34.15 177 5.81
2023-02-16 9904 12755000 3994 440860500 34.60 34.80 34.30 34.65 0.50 1.46% 34.60 68 34.65 21 5.89
2023-02-17 9904 4730000 1938 162108100 34.45 34.55 34.10 34.30 0.35 -1.01% 34.25 13 34.30 115 5.83
2023-02-20 9904 4380000 2098 149095650 34.25 34.30 33.90 34.00 0.30 -0.87% 34.00 22 34.05 46 5.78
2023-02-21 9904 9132000 3578 306050050 33.65 33.70 33.25 33.60 0.40 -1.18% 33.55 114 33.60 19 5.71
2023-02-22 9904 6568000 2640 220001950 33.40 33.65 33.30 33.55 0.05 -0.15% 33.55 58 33.60 18 5.71
2023-02-23 9904 4752000 1717 159281750 33.60 33.70 33.45 33.45 0.10 -0.3% 33.45 29 33.50 27 5.69
2023-02-24 9904 6968000 1759 233780400 33.55 33.65 33.40 33.60 0.15 0.45% 33.55 102 33.60 20 5.71
2023-03-02 9904 4725000 1722 159222000 33.40 33.80 33.40 33.80 0.35 0.6% 33.75 10 33.80 149 5.75
2023-03-03 9904 4617000 1971 156645100 33.80 34.10 33.75 33.95 0.15 0.44% 33.90 70 33.95 54 5.77
2023-03-06 9904 3821000 1724 130079800 34.15 34.20 33.95 34.00 0.05 0.15% 33.95 110 34.00 45 5.78
2023-03-07 9904 3476000 1709 118620450 33.95 34.20 33.95 34.20 0.20 0.59% 34.15 10 34.20 324 5.82
2023-03-08 9904 3688000 1982 125380300 34.00 34.20 33.80 34.05 0.15 -0.44% 34.00 75 34.05 37 5.79
2023-03-09 9904 5815000 2530 195728050 34.00 34.00 33.50 33.50 0.55 -1.62% 33.50 8 33.55 10 5.70
2023-03-10 9904 5635000 2485 187259600 33.25 33.45 33.10 33.20 0.30 -0.9% 33.20 34 33.25 9 5.65
2023-03-13 9904 4439000 1691 145712550 33.00 33.00 32.50 32.95 0.25 -0.75% 32.95 13 33.00 156 5.60
2023-03-14 9904 6163000 2737 200433800 32.60 32.70 32.40 32.40 0.55 -1.67% 32.40 40 32.45 4 5.51
2023-03-15 9904 11949000 4446 382805650 32.40 32.55 31.65 32.10 0.30 -0.93% 32.10 27 32.15 15 5.46
2023-03-16 9904 6360000 2495 203568000 31.95 32.30 31.75 32.00 0.10 -0.31% 31.95 48 32.00 268 5.44
2023-03-17 9904 24746000 8080 766711950 32.15 32.15 30.65 30.90 1.10 -3.44% 30.85 284 30.90 97 5.26
2023-03-20 9904 5442000 2021 169244750 30.90 31.25 30.85 31.15 0.25 0.81% 31.10 102 31.15 60 7.26
2023-03-21 9904 5091000 2057 158447100 31.15 31.40 30.95 30.95 0.20 -0.64% 30.95 33 31.05 11 7.21
2023-03-22 9904 6604000 3015 204227050 31.20 31.20 30.80 30.90 0.05 -0.16% 30.90 103 30.95 9 7.20
2023-03-23 9904 7752000 3371 238336100 30.80 31.00 30.55 30.85 0.05 -0.16% 30.80 84 30.85 30 7.19
2023-03-24 9904 8052000 3563 247855950 31.00 31.00 30.70 30.70 0.15 -0.49% 30.70 314 30.80 17 7.16
2023-03-27 9904 5294000 2528 164533100 30.80 31.20 30.80 31.05 0.35 1.14% 31.05 62 31.10 36 7.24
2023-03-28 9904 5167000 2439 159706400 31.05 31.20 30.80 30.80 0.25 -0.81% 30.80 174 30.85 1 7.18
2023-03-29 9904 5553000 2297 173501750 30.85 31.35 30.85 31.25 0.45 1.46% 31.25 131 31.30 134 7.28
2023-03-30 9904 3575000 1724 111921950 31.30 31.40 31.20 31.40 0.15 0.48% 31.35 8 31.40 198 7.32
2023-03-31 9904 5352000 1864 167826200 31.40 31.60 31.20 31.20 0.20 -0.64% 31.20 485 31.30 26 7.27
2023-04-06 9904 6651000 3807 205238600 31.20 31.30 30.65 30.80 0.40 -1.28% 30.80 123 30.85 21 7.18
2023-04-07 9904 2528000 1053 78381450 30.95 31.10 30.85 31.05 0.25 0.81% 31.05 19 31.10 126 7.24
2023-04-10 9904 2459000 1324 76668250 31.20 31.25 31.05 31.25 0.20 0.64% 31.20 25 31.25 67 7.28
2023-04-11 9904 10054000 3668 316288950 31.25 31.65 31.15 31.55 0.30 0.96% 31.50 293 31.55 106 7.35
2023-04-12 9904 7994000 3466 255888850 31.70 32.20 31.60 32.15 0.60 1.9% 32.10 5 32.15 329 7.49
2023-04-13 9904 7706000 3276 245724750 32.00 32.10 31.70 31.90 0.25 -0.78% 31.85 3 31.90 266 7.44
2023-04-14 9904 4880000 2203 156127400 31.95 32.15 31.75 32.05 0.15 0.47% 32.00 49 32.05 81 7.47
2023-04-17 9904 4640000 1792 148000400 32.05 32.10 31.80 31.80 0.25 -0.78% 31.80 476 31.85 7 7.41
2023-04-18 9904 4027000 1933 128575650 32.15 32.15 31.80 31.85 0.05 0.16% 31.85 39 31.90 103 7.42
2023-04-19 9904 6774000 3171 215444950 32.10 32.10 31.50 31.65 0.20 -0.63% 31.60 7 31.65 76 7.38
2023-04-20 9904 6531000 2514 204058150 31.55 31.65 31.10 31.10 0.55 -1.74% 31.10 121 31.15 1 7.25
2023-04-21 9904 9253000 4629 290989050 31.30 31.70 31.10 31.40 0.30 0.96% 31.40 202 31.45 81 7.32
2023-04-24 9904 9710000 3695 308882650 31.50 32.00 31.50 31.75 0.35 1.11% 31.75 290 31.80 309 7.40
2023-04-25 9904 11110000 4930 352050300 31.80 32.10 31.50 31.50 0.25 -0.79% 31.50 369 31.55 2 7.34
2023-04-26 9904 11532000 5096 366790550 31.60 32.20 31.50 31.90 0.40 1.27% 31.85 21 31.90 311 7.44
2023-04-27 9904 12349000 4453 395518900 31.70 32.30 31.65 31.90 0.00 0% 31.85 273 31.90 249 7.44
2023-04-28 9904 6509000 2145 207059450 32.15 32.30 31.60 31.75 0.15 -0.47% 31.70 49 31.75 4 7.40
2023-05-02 9904 4194000 1881 131896550 31.50 31.55 31.30 31.55 0.20 -0.63% 31.55 1 31.60 316 7.35
2023-05-03 9904 3557000 1543 112112100 31.55 31.65 31.35 31.50 0.05 -0.16% 31.45 51 31.50 15 7.34
2023-05-04 9904 4399000 1880 140094700 31.50 32.00 31.50 31.85 0.35 1.11% 31.80 183 31.85 85 7.42
2023-05-05 9904 2653000 1373 84471700 31.95 32.00 31.70 31.85 0.00 0% 31.80 138 31.85 34 7.42
2023-05-08 9904 2407000 1120 76885950 31.95 32.00 31.85 32.00 0.15 0.47% 32.00 75 32.05 243 7.46
2023-05-09 9904 5013000 1876 158886700 32.00 32.05 31.50 31.60 0.40 -1.25% 31.55 40 31.60 123 7.37
2023-05-10 9904 3644000 1582 114081650 31.65 31.65 31.20 31.35 0.25 -0.79% 31.30 7 31.35 231 7.31
2023-05-11 9904 3595000 1357 112283250 31.50 31.50 31.05 31.15 0.20 -0.64% 31.15 13 31.20 68 7.26
2023-05-12 9904 3501000 1602 110638800 31.15 31.80 31.15 31.70 0.55 1.77% 31.70 15 31.75 53 7.39
2023-05-15 9904 2712000 1130 84869050 31.30 31.45 31.15 31.40 0.30 -0.95% 31.40 37 31.45 104 7.32
2023-05-16 9904 3537000 1949 110877300 31.60 31.60 31.20 31.25 0.15 -0.48% 31.25 5 31.30 181 7.28
2023-05-17 9904 6064186 3252 191611425 31.25 31.80 31.25 31.70 0.45 1.44% 31.70 27 31.75 67 10.39
2023-05-18 9904 4707000 2275 149592300 31.85 31.85 31.60 31.85 0.15 0.47% 31.80 84 31.85 331 10.44
2023-05-19 9904 4450000 2101 142067100 31.95 32.00 31.75 32.00 0.15 0.47% 31.95 165 32.00 399 10.49
2023-05-22 9904 9722000 4274 316661700 32.20 32.70 32.10 32.65 0.65 2.03% 32.60 133 32.65 64 10.70
2023-05-23 9904 6014000 2692 195146250 32.75 32.75 32.25 32.30 0.35 -1.07% 32.30 118 32.35 5 10.59
2023-05-24 9904 4378000 2265 141499250 32.30 32.50 32.15 32.40 0.10 0.31% 32.35 116 32.40 27 10.62
2023-05-25 9904 4736000 2136 151923850 32.25 32.35 32.00 32.00 0.40 -1.23% 32.00 316 32.05 2 10.49
2023-05-26 9904 2109000 1145 67615350 32.00 32.20 31.85 32.10 0.10 0.31% 32.05 50 32.10 21 10.52
2023-05-29 9904 2346000 1339 75291300 32.10 32.30 32.00 32.05 0.05 -0.16% 32.05 27 32.10 73 10.51
2023-05-30 9904 3388000 1860 109039900 32.15 32.30 32.10 32.15 0.10 0.31% 32.15 41 32.20 9 10.54
2023-05-31 9904 17409000 3050 553849850 32.30 32.45 31.65 31.65 0.50 -1.56% 31.65 168 31.70 86 10.38
2023-06-01 9904 4001000 2229 128486100 31.80 32.35 31.80 32.20 0.55 1.74% 32.20 92 32.25 72 10.56
2023-06-02 9904 3947000 1981 127075000 32.20 32.35 32.00 32.15 0.05 -0.16% 32.10 187 32.15 4 10.54
2023-06-05 9904 3188000 1468 103282200 32.20 32.45 32.20 32.45 0.30 0.93% 32.40 10 32.45 201 10.64
2023-06-06 9904 3380000 1385 109346900 32.45 32.60 32.20 32.25 0.20 -0.62% 32.25 96 32.30 10 10.57
2023-06-07 9904 2595000 1416 83570450 32.30 32.35 32.10 32.15 0.10 -0.31% 32.15 86 32.25 52 10.54
2023-06-08 9904 2889000 1698 93175500 32.20 32.35 32.15 32.25 0.10 0.31% 32.20 67 32.25 3 10.57
2023-06-09 9904 2559000 1258 82157850 32.30 32.30 31.95 32.15 0.10 -0.31% 32.10 117 32.15 11 10.54
2023-06-12 9904 2393000 1077 76986850 32.15 32.35 32.05 32.15 0.00 0% 32.15 16 32.20 81 10.54
2023-06-13 9904 4061000 1859 130530500 32.15 32.25 31.95 32.15 0.00 0% 32.10 154 32.15 54 10.54
2023-06-14 9904 4231000 1750 135741100 32.15 32.20 32.00 32.10 0.05 -0.16% 32.05 200 32.10 12 10.52
2023-06-15 9904 4707000 1864 150869950 32.10 32.20 32.00 32.00 0.10 -0.31% 32.00 541 32.05 67 10.49
2023-06-16 9904 9168000 2313 294451150 32.05 32.15 32.00 32.15 0.15 0.47% 32.10 94 32.15 301 10.54
2023-06-19 9904 4673000 1991 149045100 32.10 32.10 31.80 31.80 0.35 -1.09% 31.80 377 31.85 1 10.43
2023-06-20 9904 5572000 2234 176927100 31.90 31.95 31.70 31.75 0.05 -0.16% 31.75 87 31.80 326 10.41
2023-06-21 9904 3420000 1819 108750650 31.80 31.95 31.70 31.80 0.05 0.16% 31.80 3 31.85 4 10.43
2023-06-26 9904 4384000 1721 139826400 31.80 32.05 31.70 31.95 0.15 0.47% 31.90 100 31.95 90 10.48
2023-06-27 9904 2631000 1311 83676450 31.80 32.00 31.70 31.70 0.25 -0.78% 31.70 130 31.75 63 10.39
2023-06-28 9904 2385000 1070 76109800 31.70 32.00 31.70 32.00 0.30 0.95% 31.90 17 32.00 8 10.49
2023-06-29 9904 4767000 2239 151590850 32.20 32.20 31.70 31.70 0.30 -0.94% 31.70 171 31.75 120 10.39
2023-06-30 9904 6019000 2850 190597400 31.70 31.85 31.50 31.50 0.20 -0.63% 31.50 422 31.55 60 10.33
2023-07-03 9904 3420000 1553 108357800 31.75 31.85 31.55 31.65 0.15 0.48% 31.65 27 31.70 64 10.38
2023-07-04 9904 3235000 1789 101907750 31.55 31.60 31.35 31.45 0.20 -0.63% 31.45 314 31.50 53 10.31
2023-07-05 9904 4782000 2390 150737600 31.50 31.70 31.40 31.40 0.05 -0.16% 31.40 279 31.45 31 10.30
2023-07-06 9904 12114000 5991 375165250 31.25 31.30 30.80 30.80 0.60 -1.91% 30.80 205 30.85 108 10.10
2023-07-07 9904 5947000 2701 183926400 30.65 31.15 30.55 30.95 0.15 0.49% 30.90 207 30.95 25 10.15
2023-07-10 9904 5917000 2578 183118300 30.95 31.10 30.85 30.85 0.10 -0.32% 30.85 246 30.90 82 10.11
2023-07-11 9904 6119000 2097 189917200 30.90 31.15 30.85 31.10 0.25 0.81% 31.05 89 31.10 25 10.20
2023-07-12 9904 7367000 3865 220497900 29.95 30.15 29.80 29.85 0.00 -4.02% 29.85 584 29.90 3 9.79
2023-07-13 9904 4314000 2186 128996000 29.90 30.05 29.80 29.80 0.05 -0.17% 29.80 563 29.85 85 9.77
2023-07-14 9904 4118000 1881 124394200 29.95 30.40 29.90 30.15 0.35 1.17% 30.15 38 30.20 15 9.89
2023-07-18 9904 9992000 3458 303141850 30.20 30.55 30.00 30.55 0.30 1.33% 30.45 10 30.55 136 10.02
2023-07-19 9904 11916000 4051 366717450 30.65 31.10 30.60 30.60 0.05 0.16% 30.60 59 30.65 1 10.03
2023-07-20 9904 7881000 2912 243349100 30.90 31.05 30.55 30.85 0.25 0.82% 30.80 670 30.85 26 10.11
2023-07-21 9904 8740000 2832 268946600 30.85 31.00 30.65 30.80 0.05 -0.16% 30.80 20 30.85 373 10.10
2023-07-24 9904 9785000 3544 302798500 30.80 31.10 30.55 31.00 0.20 0.65% 31.00 762 31.05 109 10.16
2023-07-25 9904 5105000 2281 158861400 31.00 31.35 30.70 31.10 0.10 0.32% 31.10 37 31.15 58 10.20
2023-07-27 9904 2953000 1613 92327300 30.90 31.40 30.90 31.25 0.00 0.48% 31.25 8 31.30 97 10.25
2023-07-28 9904 2217000 1234 69073950 31.20 31.25 31.05 31.10 0.15 -0.48% 31.10 43 31.15 20 10.20
2023-07-31 9904 3720000 1533 116071900 31.10 31.30 31.00 31.25 0.15 0.48% 31.20 23 31.25 82 10.25
2023-08-01 9904 2602000 1511 81542950 31.20 31.45 31.15 31.40 0.15 0.48% 31.35 1 31.40 248 10.30
2023-08-02 9904 5034000 2703 155201300 31.05 31.15 30.70 30.70 0.70 -2.23% 30.70 183 30.75 220 10.07
2023-08-04 9904 3189000 1567 98456900 30.60 31.10 30.55 30.95 0.25 0.81% 30.90 73 30.95 82 10.15
2023-08-07 9904 2153000 795 66784600 30.95 31.15 30.80 31.10 0.15 0.48% 31.05 5 31.10 51 10.20
2023-08-08 9904 2741000 1234 84497000 31.00 31.15 30.70 30.70 0.40 -1.29% 30.70 212 30.75 45 10.07
2023-08-09 9904 2978000 965 92111950 30.80 31.00 30.75 31.00 0.30 0.98% 30.85 38 31.00 42 10.16
2023-08-10 9904 2419000 963 74471300 30.95 30.95 30.70 30.85 0.15 -0.48% 30.80 27 30.85 67 10.11
2023-08-11 9904 2588000 1003 79900100 30.85 31.00 30.65 30.95 0.10 0.32% 30.90 36 30.95 8 10.15
2023-08-14 9904 3729000 1538 114095650 30.90 30.90 30.45 30.50 0.45 -1.45% 30.50 142 30.55 37 10.00
2023-08-15 9904 2992000 1252 91663700 30.50 30.95 30.45 30.45 0.05 -0.16% 30.45 218 30.50 8 9.98
2023-08-16 9904 4259000 2451 128398550 30.45 30.45 30.00 30.00 0.45 -1.48% 30.00 215 30.05 22 11.86
2023-08-17 9904 4877000 2564 145599300 29.90 30.05 29.60 29.85 0.15 -0.5% 29.85 186 29.90 12 11.80
2023-08-18 9904 7916000 4045 234159600 29.80 29.85 29.35 29.35 0.50 -1.68% 29.35 40 29.40 1 11.60
2023-08-21 9904 5399000 2777 157130800 29.40 29.50 29.05 29.05 0.30 -1.02% 29.05 48 29.10 34 11.48
2023-08-22 9904 2686000 1368 78293800 29.05 29.30 29.00 29.15 0.10 0.34% 29.15 41 29.20 28 11.52
2023-08-23 9904 4297000 2417 124719750 29.15 29.20 28.95 28.95 0.20 -0.69% 28.95 347 29.00 27 11.44
2023-08-24 9904 3134000 1875 90594500 28.95 29.05 28.80 28.80 0.15 -0.52% 28.80 546 28.85 30 11.38
2023-08-25 9904 4200000 2073 121013250 28.80 28.95 28.70 28.70 0.10 -0.35% 28.70 213 28.75 8 11.34
2023-08-28 9904 2288000 1431 66008450 28.75 28.95 28.70 28.70 0.00 0% 28.70 368 28.75 2 11.34
2023-08-29 9904 3156000 1342 91471250 28.85 29.15 28.85 28.90 0.20 0.7% 28.90 147 29.00 2 11.42
2023-08-30 9904 3419000 1651 99642950 29.00 29.25 29.00 29.20 0.30 1.04% 29.20 69 29.25 85 11.54
2023-08-31 9904 9175000 2798 263768300 29.20 29.25 28.60 28.60 0.60 -2.05% 28.60 548 28.70 94 11.30
2023-09-01 9904 5193000 2956 152225850 28.80 29.50 28.75 29.40 0.80 2.8% 29.35 39 29.40 41 11.62
2023-09-04 9904 1708000 1035 50095650 29.40 29.50 29.25 29.25 0.15 -0.51% 29.25 36 29.30 53 11.56
2023-09-05 9904 3389000 2096 98602150 29.25 29.30 29.00 29.00 0.25 -0.85% 29.00 400 29.05 69 11.46
2023-09-06 9904 3833000 1799 111019300 29.00 29.15 28.90 28.90 0.10 -0.34% 28.90 146 28.95 35 11.42
2023-09-07 9904 5320000 2485 153527200 28.85 29.05 28.75 28.80 0.10 -0.35% 28.80 83 28.85 108 11.38
2023-09-08 9904 3125000 1406 90267450 28.80 29.05 28.65 28.90 0.10 0.35% 28.90 25 28.95 76 11.42
2023-09-11 9904 3252000 1458 94511650 28.95 29.20 28.95 29.00 0.10 0.35% 29.00 29 29.05 26 11.46
2023-09-12 9904 3425000 1544 100106050 29.05 29.40 29.05 29.20 0.20 0.69% 29.20 248 29.25 26 11.54
2023-09-13 9904 3943000 1936 115009850 29.20 29.35 29.05 29.10 0.10 -0.34% 29.10 198 29.15 201 11.50
2023-09-14 9904 4077000 1624 119599350 29.25 29.45 29.25 29.40 0.30 1.03% 29.35 86 29.40 94 11.62
2023-09-15 9904 11223000 2199 331311300 29.45 29.65 29.25 29.60 0.20 0.68% 29.55 5 29.60 483 11.70
2023-09-18 9904 3494000 1620 102322700 29.50 29.55 29.20 29.20 0.40 -1.35% 29.20 219 29.25 1 11.54
2023-09-19 9904 4032000 2183 117679700 29.20 29.30 29.10 29.20 0.00 0% 29.15 76 29.20 20 11.54
2023-09-20 9904 4886000 1883 142181300 29.15 29.25 29.00 29.05 0.15 -0.51% 29.05 17 29.15 170 11.48
2023-09-21 9904 7644000 2806 221169550 29.05 29.15 28.80 28.80 0.25 -0.86% 28.80 666 28.95 240 11.38
2023-09-22 9904 3323000 1754 96181350 28.80 29.05 28.80 28.90 0.10 0.35% 28.90 265 28.95 36 11.42
2023-09-25 9904 10105000 4256 298847500 29.40 29.85 29.10 29.75 0.85 2.94% 29.75 155 29.80 274 11.76
2023-09-26 9904 7500000 3332 221053500 29.60 29.85 29.30 29.40 0.35 -1.18% 29.35 6 29.40 63 11.62
2023-09-27 9904 7993000 3615 231442000 29.20 29.20 28.80 28.90 0.50 -1.7% 28.90 221 28.95 19 11.42
2023-09-28 9904 11786000 5577 339260850 29.20 29.20 28.65 28.65 0.25 -0.87% 28.65 280 28.75 18 11.32
2023-10-02 9904 2844000 1511 82398750 29.00 29.10 28.85 28.95 0.30 1.05% 28.95 70 29.00 18 11.44
2023-10-03 9904 7047000 4241 202960250 28.90 28.95 28.70 28.75 0.20 -0.69% 28.70 301 28.75 45 11.36
2023-10-04 9904 5233000 3201 149479300 28.60 28.70 28.50 28.55 0.20 -0.7% 28.55 343 28.60 13 11.28
2023-10-05 9904 5098000 2816 146019600 28.60 28.80 28.50 28.55 0.00 0% 28.55 372 28.60 105 11.28
2023-10-06 9904 3758000 1899 109108700 28.75 29.30 28.65 29.05 0.50 1.75% 29.00 175 29.05 199 11.48
2023-10-11 9904 9515000 3731 278152850 29.30 29.35 29.10 29.25 0.20 0.69% 29.25 20 29.30 193 11.56
2023-10-12 9904 7203000 3488 208889850 29.05 29.20 28.60 29.05 0.20 -0.68% 29.05 26 29.10 29 11.48
2023-10-13 9904 7018000 3900 202533250 28.90 29.05 28.75 28.75 0.30 -1.03% 28.75 565 28.80 73 11.36
2023-10-16 9904 5531000 2278 159052100 28.75 28.95 28.65 28.65 0.10 -0.35% 28.65 376 28.70 37 11.32
2023-10-17 9904 4101000 1907 117886550 28.70 28.90 28.65 28.65 0.00 0% 28.65 431 28.75 115 11.32
2023-10-18 9904 10643000 2652 310359600 28.80 29.25 28.80 29.25 0.60 2.09% 29.20 2 29.25 22 11.56
2023-10-19 9904 5840000 2366 170622400 29.15 29.35 28.85 29.35 0.10 0.34% 29.25 82 29.35 174 11.60
2023-10-20 9904 6355000 2686 184603150 29.00 29.25 28.75 29.15 0.20 -0.68% 29.10 29 29.15 86 11.52
2023-10-23 9904 3396000 1471 98975100 29.10 29.25 29.00 29.05 0.10 -0.34% 29.05 29 29.10 1 11.48
2023-10-24 9904 2145000 1176 62544500 29.00 29.25 29.00 29.25 0.20 0.69% 29.20 21 29.25 7 11.56
2023-10-25 9904 3320224 1596 97350685 29.30 29.45 29.20 29.25 0.00 0% 29.25 81 29.30 5 11.56
2023-10-26 9904 6324000 2378 185397100 29.20 29.55 28.95 29.35 0.10 0.34% 29.35 5 29.40 123 11.60
2023-10-27 9904 3110000 1134 90784300 29.35 29.40 29.10 29.10 0.25 -0.85% 29.10 173 29.15 23 11.50
2023-10-30 9904 4006000 1617 116259400 29.10 29.15 28.95 28.95 0.15 -0.52% 28.95 100 29.10 96 11.44
2023-10-31 9904 4318000 1753 124930500 29.00 29.15 28.85 28.85 0.10 -0.35% 28.85 134 28.90 33 11.40
2023-11-01 9904 2970000 879 86031050 28.90 29.15 28.90 28.90 0.05 0.17% 28.90 201 28.95 4 11.42
2023-11-02 9904 5040000 2138 147486050 28.85 29.45 28.85 29.35 0.45 1.56% 29.35 54 29.40 550 11.60
2023-11-03 9904 5292000 1424 156008600 29.35 29.60 29.35 29.60 0.25 0.85% 29.50 39 29.60 196 11.70
2023-11-06 9904 4092000 1539 121219850 29.70 29.75 29.50 29.55 0.05 -0.17% 29.55 186 29.60 68 11.68
2023-11-07 9904 2861000 1278 84654300 29.55 29.70 29.45 29.65 0.10 0.34% 29.60 38 29.65 76 11.72
2023-11-08 9904 2868000 1247 84992250 29.60 29.75 29.45 29.70 0.05 0.17% 29.65 37 29.70 393 11.74
2023-11-09 9904 2958000 1228 87734000 29.70 29.75 29.60 29.60 0.10 -0.34% 29.60 193 29.65 26 11.70
2023-11-10 9904 1419000 764 41899200 29.45 29.70 29.45 29.45 0.15 -0.51% 29.45 95 29.50 75 11.64
2023-11-13 9904 5448000 2570 159082000 29.50 29.60 29.00 29.10 0.35 -1.19% 29.05 79 29.10 44 11.50
2023-11-14 9904 4847000 2098 140999350 29.30 29.30 29.00 29.05 0.05 -0.17% 29.05 54 29.10 26 11.48
2023-11-15 9904 19325000 7547 583597350 29.75 30.60 29.75 30.20 1.15 3.96% 30.15 350 30.20 204 11.94
2023-11-16 9904 11280000 3763 345911100 30.20 30.85 30.20 30.70 0.50 1.66% 30.65 77 30.70 209 11.58
2023-11-17 9904 7242000 2476 222538450 30.90 30.90 30.55 30.80 0.10 0.33% 30.75 8 30.80 346 11.62
2023-11-20 9904 7790000 3150 236076150 30.80 30.80 30.15 30.15 0.65 -2.11% 30.15 114 30.20 32 11.38
2023-11-21 9904 9736000 3437 297880150 30.35 30.80 30.35 30.65 0.50 1.66% 30.60 41 30.65 191 11.57
2023-11-22 9904 4082000 2103 124061900 30.60 30.60 30.30 30.40 0.25 -0.82% 30.35 211 30.40 12 11.47
2023-11-23 9904 4893000 1968 150240050 30.40 30.80 30.40 30.80 0.40 1.32% 30.75 3 30.80 475 11.62
2023-11-24 9904 3291000 1081 100700150 30.80 30.80 30.50 30.60 0.20 -0.65% 30.55 87 30.60 4 11.55
2023-11-27 9904 4126000 1715 126526100 30.60 30.75 30.55 30.75 0.15 0.49% 30.70 28 30.75 216 11.60
2023-11-28 9904 6754000 2766 209274200 30.80 31.10 30.75 31.00 0.25 0.81% 30.95 28 31.00 465 11.70
2023-11-29 9904 3608000 1779 111644150 31.00 31.10 30.85 30.90 0.10 -0.32% 30.90 40 30.95 122 11.66
2023-11-30 9904 9532000 2248 294176200 30.90 31.00 30.70 30.90 0.00 0% 30.85 14 30.90 114 11.66
2023-12-01 9904 2585000 1232 79708050 30.85 30.95 30.70 30.80 0.10 -0.32% 30.80 110 30.85 22 11.62
2023-12-04 9904 4655000 2001 144445550 30.85 31.20 30.85 31.05 0.25 0.81% 31.05 132 31.10 317 11.72
2023-12-05 9904 6032000 2393 186420200 30.95 31.10 30.70 31.10 0.05 0.16% 31.05 110 31.10 55 11.74
2023-12-06 9904 3528000 1492 109563600 31.00 31.15 30.95 31.05 0.05 -0.16% 31.00 199 31.05 11 11.72
2023-12-07 9904 3521000 1482 109280350 31.00 31.20 30.95 30.95 0.10 -0.32% 30.95 243 31.00 44 11.68
2023-12-08 9904 3521000 1466 109296850 31.10 31.15 30.95 31.10 0.15 0.48% 31.05 8 31.10 165 11.74
2023-12-11 9904 3512000 1472 109347750 31.15 31.25 31.00 31.20 0.10 0.32% 31.15 94 31.20 185 11.77
2023-12-12 9904 4591000 1927 142484600 31.20 31.25 30.90 31.00 0.20 -0.64% 30.95 195 31.00 74 11.70
2023-12-13 9904 4584000 1949 141402650 30.95 31.00 30.70 30.80 0.20 -0.65% 30.80 13 30.85 408 11.62
2023-12-14 9904 6690000 2601 208054300 30.80 31.20 30.80 31.15 0.35 1.14% 31.10 44 31.15 243 11.75
2023-12-15 9904 8752000 2568 270809400 31.15 31.15 30.85 30.90 0.25 -0.8% 30.90 263 30.95 156 11.66
2023-12-18 9904 14752000 5249 465487400 30.85 31.80 30.85 31.65 0.75 2.43% 31.65 29 31.70 173 11.94
2023-12-19 9904 13678000 5582 435545250 31.75 32.05 31.30 31.90 0.25 0.79% 31.90 117 31.95 18 12.04
2023-12-20 9904 13553000 4331 431118800 31.90 32.20 31.50 31.85 0.05 -0.16% 31.85 32 31.90 238 12.02
2023-12-21 9904 10277000 2992 326337900 31.60 31.95 31.45 31.75 0.10 -0.31% 31.75 266 31.80 67 11.98
2023-12-22 9904 11794000 3131 372596450 31.75 31.90 31.45 31.45 0.30 -0.94% 31.45 544 31.50 1 11.87
2023-12-25 9904 6974000 2817 216350000 31.40 31.40 30.85 30.95 0.50 -1.59% 30.95 55 31.00 80 11.68
2023-12-26 9904 5139000 2020 158883400 31.00 31.15 30.80 30.85 0.10 -0.32% 30.85 33 30.90 130 11.64
2023-12-27 9904 4870000 1964 150910800 30.90 31.10 30.85 31.00 0.15 0.49% 30.95 45 31.00 173 11.70
2023-12-28 9904 5448000 2264 168936000 31.00 31.15 30.85 31.10 0.10 0.32% 31.05 33 31.10 57 11.74
2023-12-29 9904 3221000 1595 99746400 31.10 31.15 30.90 30.90 0.20 -0.64% 30.90 530 30.95 53 11.66