潤泰新(9945)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　　43.55
0
0%		43.35
-0.2
-0.46%		43.00
-0.35
-0.81%		43.10
0.1
0.23%		 　43.75
0.65
1.51%		43.30
-0.45
-1.03%		43.35
0.05
0.12%		43.30
-0.05
-0.12%		43.35
0.05
0.12%		 　43.55
0.2
0.46%		43.90
0.35
0.8%		 　　　　　　　　　　　44.70
0.8
1.82%		44.75
0.05
0.11%		43.68
2 月45.30
0.55
1.23%		45.40
0.1
0.22%		45.10
-0.3
-0.66%		 　44.70
-0.4
-0.89%		44.65
-0.05
-0.11%		44.75
0.1
0.22%		44.75
0
0%		44.40
-0.35
-0.78%		 　44.05
-0.35
-0.79%		44.25
0.2
0.45%		44.00
-0.25
-0.56%		44.10
0.1
0.23%		44.10
0
0%		 　44.40
0.3
0.68%		44.40
0
0%		44.20
-0.2
-0.45%		44.50
0.3
0.68%		44.45
-0.05
-0.11%		 44.21
3 月　43.30
-1.15
-2.59%		43.25
-0.05
-0.12%		 　43.45
0.2
0.46%		44.10
0.65
1.5%		44.00
-0.1
-0.23%		44.10
0.1
0.23%		43.25
-0.85
-1.93%		 　43.00
-0.25
-0.58%		42.60
-0.4
-0.93%		38.35
-4.25
-9.98%		36.25
-2.1
-5.48%		36.25
0
0%		 　34.30
-1.95
-5.38%		35.65
1.35
3.94%		35.95
0.3
0.84%		35.85
-0.1
-0.28%		35.85
0
0%		 　35.50
-0.35
-0.98%		35.20
-0.3
-0.85%		34.90
-0.3
-0.85%		35.05
0.15
0.43%		35.35
0.3
0.86%		38.91
4 月 　　　　35.15
-0.2
-0.57%		35.65
0.5
1.42%		 　35.50
-0.15
-0.42%		35.85
0.35
0.99%		36.15
0.3
0.84%		35.90
-0.25
-0.69%		36.10
0.2
0.56%		 　35.95
-0.15
-0.42%		35.50
-0.45
-1.25%		35.45
-0.05
-0.14%		35.05
-0.4
-1.13%		35.15
0.1
0.29%		 　35.55
0.4
1.14%		35.40
-0.15
-0.42%		35.65
0.25
0.71%		35.50
-0.15
-0.42%		35.80
0.3
0.85%		 35.58
5 月　35.50
-0.3
-0.84%		35.35
-0.15
-0.42%		35.80
0.45
1.27%		35.60
-0.2
-0.56%		 　35.80
0.2
0.56%		35.75
-0.05
-0.14%		35.50
-0.25
-0.7%		35.20
-0.3
-0.85%		34.85
-0.35
-0.99%		 　34.50
-0.35
-1%		35.10
0.6
1.74%		35.35
0.25
0.71%		35.45
0.1
0.28%		35.55
0.1
0.28%		 　35.50
-0.05
-0.14%		35.70
0.2
0.56%		35.70
0
0%		35.15
-0.55
-1.54%		34.90
-0.25
-0.71%		 　35.00
0.1
0.29%		35.05
0.05
0.14%		34.90
-0.15
-0.43%		35.31
6 月34.90
0
0%		35.05
0.15
0.43%		 　36.95
1.9
5.42%		37.00
0.05
0.14%		36.85
-0.15
-0.41%		36.25
-0.6
-1.63%		36.10
-0.15
-0.41%		 　35.55
-0.55
-1.52%		36.75
1.2
3.38%		36.50
-0.25
-0.68%		36.70
0.2
0.55%		36.05
-0.65
-1.77%		 　36.30
0.25
0.69%		36.15
-0.15
-0.41%		35.85
-0.3
-0.83%		 　　　36.05
0.2
0.56%		35.95
-0.1
-0.28%		36.15
0.2
0.56%		35.95
-0.2
-0.55%		35.95
0
0%		 36.16
7 月　　36.05
0.1
0.28%		36.00
-0.05
-0.14%		36.15
0.15
0.42%		35.55
-0.6
-1.66%		35.40
-0.15
-0.42%		 　35.85
0.45
1.27%		35.70
-0.15
-0.42%		35.25
-0.45
-1.26%		35.20
-0.05
-0.14%		35.55
0.35
0.99%		 　　35.25
-0.3
-0.84%		35.10
-0.15
-0.43%		35.70
0.6
1.71%		35.20
-0.5
-1.4%		 　35.15
-0.05
-0.14%		35.05
-0.1
-0.28%		 36.15
1.1
3.14%		35.60
-0.55
-1.52%		 35.60
0
0%		35.56
8 月35.75
0.15
0.42%		35.10
-0.65
-1.82%		 35.15
0.05
0.14%		 　35.15
0
0%		34.90
-0.25
-0.71%		34.85
-0.05
-0.14%		34.55
-0.3
-0.86%		35.05
0.5
1.45%		 　34.55
-0.5
-1.43%		34.50
-0.05
-0.14%		33.80
-0.7
-2.03%		33.20
-0.6
-1.78%		33.20
0
0%		 　33.65
0.45
1.36%		33.35
-0.3
-0.89%		33.00
-0.35
-1.05%		33.30
0.3
0.91%		34.50
1.2
3.6%		 　35.70
1.2
3.48%		36.65
0.95
2.66%		36.60
-0.05
-0.14%		36.85
0.25
0.68%		34.72
9 月36.60
-0.25
-0.68%		 　36.10
-0.5
-1.37%		36.40
0.3
0.83%		35.60
-0.8
-2.2%		35.00
-0.6
-1.69%		34.80
-0.2
-0.57%		 　34.75
-0.05
-0.14%		35.00
0.25
0.72%		34.90
-0.1
-0.29%		 　　　　　　　　　　36.70
1.8
5.16%		35.30
-1.4
-3.81%		35.20
-0.1
-0.28%		35.20
0
0%		 35.51
10 月　35.20
0
0%		34.90
-0.3
-0.85%		34.00
-0.9
-2.58%		34.25
0.25
0.74%		34.90
0.65
1.9%		 　　　35.35
0.45
1.29%		35.75
0.4
1.13%		35.40
-0.35
-0.98%		 　35.35
-0.05
-0.14%		34.65
-0.7
-1.98%		34.10
-0.55
-1.59%		33.40
-0.7
-2.05%		33.20
-0.2
-0.6%		 　33.20
0
0%		33.55
0.35
1.05%		33.80
0.25
0.75%		33.10
-0.7
-2.07%		33.40
0.3
0.91%		 　33.20
-0.2
-0.6%		32.40
-0.8
-2.41%		34.18
11 月32.60
0.2
0.62%		33.25
0.65
1.99%		34.10
0.85
2.56%		 　34.50
0.4
1.17%		34.10
-0.4
-1.16%		34.45
0.35
1.03%		34.35
-0.1
-0.29%		34.15
-0.2
-0.58%		 　34.70
0.55
1.61%		35.50
0.8
2.31%		36.70
1.2
3.38%		36.80
0.1
0.27%		36.90
0.1
0.27%		 　35.80
-1.1
-2.98%		35.95
0.15
0.42%		35.75
-0.2
-0.56%		35.50
-0.25
-0.7%		35.85
0.35
0.99%		 　35.50
-0.35
-0.98%		35.85
0.35
0.99%		35.85
0
0%		35.80
-0.05
-0.14%		 35.19
12 月35.80
0
0%		 　37.15
1.35
3.77%		36.75
-0.4
-1.08%		37.30
0.55
1.5%		36.90
-0.4
-1.07%		36.60
-0.3
-0.81%		 　36.50
-0.1
-0.27%		36.20
-0.3
-0.82%		35.90
-0.3
-0.83%		36.95
1.05
2.92%		36.75
-0.2
-0.54%		 　37.00
0.25
0.68%		36.45
-0.55
-1.49%		36.85
0.4
1.1%		36.40
-0.45
-1.22%		36.25
-0.15
-0.41%		 　36.25
0
0%		36.70
0.45
1.24%		37.00
0.3
0.82%		37.85
0.85
2.3%		37.75
-0.1
-0.26%		　　36.73

說明:最高漲幅:5.42%最低跌幅:-9.98% 最高價:45.40最低價:32.40平均價:37.04,灰色底表示週末,漲116天(52.95)元,跌149天(-62.3)元,平盤27天
5%=4,4%=4,3%=9,2%=14,1%=54,0%=58,-0%=1,-1%=1,-2%=3,-3%=11,-4%=18,-5%=47,-6%=68,

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 9945 5554000 2271 238985500 43.20 43.55 42.35 43.55 0.30 0% 43.55 370 43.60 184 5.73
2023-01-04 9945 2174000 1113 94469050 43.50 43.70 43.30 43.35 0.20 -0.46% 43.30 79 43.35 20 5.70
2023-01-05 9945 3443000 1951 149138050 43.70 43.75 43.00 43.00 0.35 -0.81% 42.95 161 43.00 8 5.66
2023-01-06 9945 2530000 1216 109218900 42.90 43.40 42.90 43.10 0.10 0.23% 43.05 26 43.10 12 5.67
2023-01-09 9945 5720000 2581 249855100 43.50 44.00 43.40 43.75 0.65 1.51% 43.70 50 43.75 115 5.76
2023-01-10 9945 4113000 2176 178245000 43.60 43.75 43.10 43.30 0.45 -1.03% 43.25 53 43.30 12 5.70
2023-01-11 9945 5862000 2670 254927050 43.50 44.00 43.10 43.35 0.05 0.12% 43.35 30 43.40 1 5.70
2023-01-12 9945 3679000 1977 159934450 43.50 43.90 43.20 43.30 0.05 -0.12% 43.25 59 43.30 32 5.70
2023-01-13 9945 2981000 1652 129712800 43.70 43.90 43.30 43.35 0.05 0.12% 43.35 40 43.40 113 5.70
2023-01-16 9945 3522000 1885 153725100 43.80 43.80 43.40 43.55 0.20 0.46% 43.55 16 43.60 208 5.73
2023-01-17 9945 4708000 2203 205814000 43.60 43.90 43.50 43.90 0.35 0.8% 43.85 65 43.90 80 5.78
2023-01-30 9945 10569000 5146 469004150 44.50 44.75 43.80 44.70 0.80 1.82% 44.65 97 44.70 90 5.88
2023-01-31 9945 10461000 4246 471118600 44.70 45.50 44.55 44.75 0.05 0.11% 44.75 199 44.85 2 5.89
2023-02-01 9945 4055000 2209 182982300 45.00 45.30 44.85 45.30 0.55 1.23% 45.25 10 45.30 184 5.96
2023-02-02 9945 4589000 2536 208209200 45.45 45.65 45.05 45.40 0.10 0.22% 45.40 63 45.45 211 5.97
2023-02-03 9945 4182000 2383 188956350 45.45 45.60 45.05 45.10 0.30 -0.66% 45.10 95 45.15 42 5.93
2023-02-06 9945 4479000 2488 201028950 45.10 45.35 44.70 44.70 0.40 -0.89% 44.65 61 44.70 18 5.88
2023-02-07 9945 2662000 1460 119030600 44.70 44.95 44.65 44.65 0.05 -0.11% 44.65 56 44.70 39 5.88
2023-02-08 9945 3029000 1475 135275150 44.65 44.80 44.50 44.75 0.10 0.22% 44.70 70 44.75 6 5.89
2023-02-09 9945 2083000 1094 93371050 44.70 44.95 44.65 44.75 0.00 0% 44.70 235 44.75 16 5.89
2023-02-10 9945 3775000 2084 167703100 44.70 44.70 44.30 44.40 0.35 -0.78% 44.35 88 44.40 65 5.84
2023-02-13 9945 5761000 3171 252970000 44.40 44.45 43.50 44.05 0.35 -0.79% 44.05 14 44.10 44 5.80
2023-02-14 9945 2924000 1490 129243350 44.25 44.35 43.95 44.25 0.20 0.45% 44.25 12 44.30 60 5.82
2023-02-15 9945 3680000 2169 162260900 44.25 44.35 43.90 44.00 0.25 -0.56% 44.00 57 44.05 10 5.79
2023-02-16 9945 2670000 1317 117935150 44.10 44.35 44.05 44.10 0.10 0.23% 44.10 25 44.15 2 5.80
2023-02-17 9945 2591000 1343 114182300 44.00 44.20 43.90 44.10 0.00 0% 44.10 97 44.15 35 5.80
2023-02-20 9945 4343000 1866 192136950 43.75 44.50 43.75 44.40 0.30 0.68% 44.35 74 44.40 80 5.84
2023-02-21 9945 2464000 1310 109226150 44.40 44.45 44.20 44.40 0.00 0% 44.40 78 44.45 123 5.84
2023-02-22 9945 3453000 1501 152403500 44.15 44.35 43.90 44.20 0.20 -0.45% 44.20 40 44.25 16 5.82
2023-02-23 9945 5076000 2039 226042200 44.25 44.75 44.15 44.50 0.30 0.68% 44.45 116 44.50 56 5.86
2023-02-24 9945 4596000 2009 204353450 44.65 44.80 44.25 44.45 0.05 -0.11% 44.45 12 44.50 160 5.85
2023-03-02 9945 5487000 2609 237630800 43.70 43.75 43.05 43.30 0.30 -2.59% 43.25 62 43.30 34 5.70
2023-03-03 9945 4538000 2144 196147250 43.50 43.50 43.10 43.25 0.05 -0.12% 43.20 230 43.25 44 5.69
2023-03-06 9945 4646000 1966 201762700 43.35 43.60 43.25 43.45 0.20 0.46% 43.45 79 43.50 4 5.72
2023-03-07 9945 4850000 2195 213175850 43.50 44.20 43.50 44.10 0.65 1.5% 44.05 40 44.10 57 5.80
2023-03-08 9945 3308000 2013 145372600 44.10 44.10 43.80 44.00 0.10 -0.23% 43.95 107 44.00 127 5.79
2023-03-09 9945 4570000 2253 201636100 44.10 44.45 43.90 44.10 0.10 0.23% 44.10 66 44.15 47 5.80
2023-03-10 9945 7420000 4023 322844150 43.90 43.90 43.20 43.25 0.85 -1.93% 43.25 222 43.30 82 5.69
2023-03-13 9945 5788000 3044 248234300 43.05 43.20 42.55 43.00 0.25 -0.58% 43.00 47 43.05 51 5.66
2023-03-14 9945 5832000 3130 248694550 42.65 42.95 42.50 42.60 0.40 -0.93% 42.60 115 42.65 56 5.61
2023-03-15 9945 7853000 3941 301162550 38.35 38.35 38.35 38.35 4.25 -9.98% 0.00 0 38.35 44679 5.05
2023-03-16 9945 69102000 23378 2147483647 36.95 37.30 35.80 36.25 2.10 -5.48% 36.20 375 36.25 28 12.50
2023-03-17 9945 18417000 7929 668999700 36.35 36.75 36.05 36.25 0.00 0% 36.25 295 36.30 24 12.50
2023-03-20 9945 40297000 16896 1389990350 36.05 36.15 33.75 34.30 1.95 -5.38% 34.25 75 34.30 43 11.83
2023-03-21 9945 21247000 9154 751652950 34.60 36.00 34.50 35.65 1.35 3.94% 35.60 96 35.65 153 12.29
2023-03-22 9945 15769000 7596 562189700 36.05 36.10 34.80 35.95 0.30 0.84% 35.90 149 35.95 52 12.40
2023-03-23 9945 7948000 4185 284030950 35.65 36.00 35.35 35.85 0.10 -0.28% 35.85 110 35.90 76 12.36
2023-03-24 9945 5865000 2760 210083700 36.10 36.10 35.65 35.85 0.00 0% 35.85 9 35.90 128 12.36
2023-03-27 9945 7743000 3518 274937100 35.70 35.75 35.25 35.50 0.35 -0.98% 35.45 85 35.50 59 12.24
2023-03-28 9945 5203000 2744 183802350 35.50 35.60 35.15 35.20 0.30 -0.85% 35.20 104 35.25 104 12.14
2023-03-29 9945 9857000 3949 344208800 35.20 35.35 34.75 34.90 0.30 -0.85% 34.85 125 34.90 144 12.03
2023-03-30 9945 5037000 2169 176951400 35.05 35.35 34.95 35.05 0.15 0.43% 35.05 65 35.10 105 12.09
2023-03-31 9945 8863000 3486 314556200 35.20 35.90 35.15 35.35 0.30 0.86% 35.35 9 35.40 24 12.19
2023-04-06 9945 6138000 2720 216474050 35.50 35.60 35.10 35.15 0.20 -0.57% 35.15 15 35.20 108 12.12
2023-04-07 9945 6351000 2572 225261750 35.30 35.75 35.10 35.65 0.50 1.42% 35.65 46 35.70 25 12.29
2023-04-10 9945 5112000 2555 182241750 35.65 36.05 35.45 35.50 0.15 -0.42% 35.45 130 35.50 18 12.24
2023-04-11 9945 5970000 2326 212788100 35.50 35.85 35.30 35.85 0.35 0.99% 35.80 36 35.85 68 12.36
2023-04-12 9945 8181000 3482 294668300 35.80 36.20 35.60 36.15 0.30 0.84% 36.15 44 36.20 60 12.47
2023-04-13 9945 4884000 2335 175542750 36.10 36.10 35.80 35.90 0.25 -0.69% 35.90 22 35.95 74 12.38
2023-04-14 9945 5723000 2424 205752950 35.95 36.20 35.75 36.10 0.20 0.56% 36.05 27 36.10 158 12.45
2023-04-17 9945 3749000 1780 134885500 36.10 36.10 35.90 35.95 0.15 -0.42% 35.95 124 36.00 15 12.40
2023-04-18 9945 6005000 3222 213988300 35.90 35.95 35.40 35.50 0.45 -1.25% 35.45 30 35.50 38 12.24
2023-04-19 9945 6010000 2908 212932650 35.45 35.70 35.30 35.45 0.05 -0.14% 35.45 189 35.50 108 12.22
2023-04-20 9945 4749000 2453 166853000 35.40 35.45 35.00 35.05 0.40 -1.13% 35.05 167 35.10 60 12.09
2023-04-21 9945 4647000 2073 163183050 35.05 35.35 35.00 35.15 0.10 0.29% 35.10 92 35.15 18 12.12
2023-04-24 9945 4146000 1629 146939450 35.05 35.70 35.05 35.55 0.40 1.14% 35.55 116 35.60 83 12.26
2023-04-25 9945 8851000 3687 316793000 35.65 36.35 35.30 35.40 0.15 -0.42% 35.40 62 35.50 25 12.21
2023-04-26 9945 4085000 1739 144724200 35.40 35.75 35.15 35.65 0.25 0.71% 35.60 15 35.65 63 12.29
2023-04-27 9945 2586000 1270 91765700 35.55 35.65 35.35 35.50 0.15 -0.42% 35.45 40 35.50 92 12.24
2023-04-28 9945 4884000 1822 174313750 35.60 35.80 35.50 35.80 0.30 0.85% 35.75 1 35.80 168 12.34
2023-05-02 9945 4013000 1830 142690450 35.85 35.90 35.40 35.50 0.30 -0.84% 35.45 184 35.50 23 12.24
2023-05-03 9945 2845000 1317 100812350 35.50 35.60 35.30 35.35 0.15 -0.42% 35.35 192 35.40 67 12.19
2023-05-04 9945 3375000 1367 120236150 35.35 35.80 35.35 35.80 0.45 1.27% 35.75 44 35.80 96 12.34
2023-05-05 9945 1980000 1125 70616300 35.90 35.90 35.50 35.60 0.20 -0.56% 35.55 61 35.60 60 12.28
2023-05-08 9945 4777000 2014 171064650 35.60 36.05 35.50 35.80 0.20 0.56% 35.80 132 35.85 129 12.34
2023-05-09 9945 3367000 1656 120646900 35.95 36.00 35.70 35.75 0.05 -0.14% 35.75 22 35.80 42 12.33
2023-05-10 9945 3956000 1976 140296850 35.75 35.75 35.30 35.50 0.25 -0.7% 35.45 92 35.50 50 12.24
2023-05-11 9945 4247000 2031 149686600 35.55 35.55 35.10 35.20 0.30 -0.85% 35.20 43 35.25 122 12.14
2023-05-12 9945 4633000 2520 161532450 35.20 35.20 34.70 34.85 0.35 -0.99% 34.85 89 34.90 18 12.02
2023-05-15 9945 8142000 3861 278579650 34.80 34.80 33.85 34.50 0.35 -1% 34.50 50 34.55 50 11.90
2023-05-16 9945 4632000 2175 162002600 34.70 35.30 34.55 35.10 0.60 1.74% 35.10 5 35.15 11 19.83
2023-05-17 9945 7381021 4074 260724428 35.10 35.50 34.90 35.35 0.25 0.71% 35.30 37 35.35 44 19.97
2023-05-18 9945 3785000 1844 134208800 35.45 35.55 35.30 35.45 0.10 0.28% 35.45 35 35.50 105 20.03
2023-05-19 9945 4744000 2042 168766050 35.45 35.80 35.35 35.55 0.10 0.28% 35.50 14 35.55 25 20.08
2023-05-22 9945 3027000 1445 107702350 35.60 35.70 35.50 35.50 0.05 -0.14% 35.50 216 35.55 2 20.06
2023-05-23 9945 3929000 1836 139913200 35.50 35.80 35.35 35.70 0.20 0.56% 35.65 10 35.70 37 20.17
2023-05-24 9945 2964000 1537 105672250 35.55 35.80 35.45 35.70 0.00 0% 35.65 47 35.70 45 20.17
2023-05-25 9945 4448000 2128 156904750 35.60 35.70 35.15 35.15 0.55 -1.54% 35.15 301 35.20 57 19.86
2023-05-26 9945 5364000 2835 186947050 35.10 35.10 34.70 34.90 0.25 -0.71% 34.85 30 34.90 16 19.72
2023-05-29 9945 4146000 1740 144821450 34.90 35.10 34.75 35.00 0.10 0.29% 35.00 7 35.05 79 19.77
2023-05-30 9945 4936000 2408 173152700 35.15 35.30 35.00 35.05 0.05 0.14% 35.05 45 35.10 48 19.80
2023-05-31 9945 6572000 1750 229801350 35.05 35.20 34.90 34.90 0.15 -0.43% 34.90 363 35.00 2 19.72
2023-06-01 9945 2867000 1486 99980000 35.05 35.05 34.75 34.90 0.00 0% 34.85 248 34.90 52 19.72
2023-06-02 9945 5487000 2128 192511050 34.90 35.30 34.85 35.05 0.15 0.43% 35.00 269 35.05 142 19.80
2023-06-05 9945 20859000 8578 762033850 35.20 37.10 35.20 36.95 1.90 5.42% 36.95 131 37.00 541 20.88
2023-06-06 9945 11419000 5265 420108500 37.30 37.30 36.30 37.00 0.05 0.14% 36.95 66 37.00 232 20.90
2023-06-07 9945 6447000 2947 236979300 37.00 37.05 36.60 36.85 0.15 -0.41% 36.80 72 36.85 25 20.82
2023-06-08 9945 6236000 2756 226888150 36.70 36.70 36.20 36.25 0.60 -1.63% 36.20 294 36.25 42 20.48
2023-06-09 9945 3925000 1995 142172900 36.45 36.65 36.05 36.10 0.15 -0.41% 36.10 24 36.15 61 20.40
2023-06-12 9945 5025000 2574 179454050 36.10 36.20 35.55 35.55 0.55 -1.52% 35.55 21 35.60 85 20.08
2023-06-13 9945 10209000 4614 373834150 36.00 36.90 35.85 36.75 1.20 3.38% 36.70 240 36.75 21 20.76
2023-06-14 9945 5036000 2477 183512150 36.75 36.80 36.25 36.50 0.25 -0.68% 36.45 85 36.50 67 20.62
2023-06-15 9945 4231000 1890 154472900 36.50 36.75 36.25 36.70 0.20 0.55% 36.65 13 36.70 170 20.73
2023-06-16 9945 8590000 2828 311771500 36.70 36.95 36.05 36.05 0.65 -1.77% 36.05 132 36.10 1 20.37
2023-06-19 9945 3251000 1499 117956100 36.05 36.50 36.00 36.30 0.25 0.69% 36.30 24 36.35 49 20.51
2023-06-20 9945 3888000 1662 140374200 36.40 36.40 35.95 36.15 0.15 -0.41% 36.05 17 36.15 94 20.42
2023-06-21 9945 5854000 3312 210622000 36.05 36.20 35.80 35.85 0.30 -0.83% 35.85 194 35.90 1 20.25
2023-06-26 9945 3582000 1679 129106200 35.85 36.30 35.70 36.05 0.20 0.56% 36.00 404 36.05 23 20.37
2023-06-27 9945 2915000 1336 104800700 35.95 36.20 35.75 35.95 0.10 -0.28% 35.95 33 36.00 89 20.31
2023-06-28 9945 3070000 1469 110584050 35.85 36.20 35.85 36.15 0.20 0.56% 36.10 21 36.15 36 20.42
2023-06-29 9945 3858000 1854 139350550 36.40 36.45 35.90 35.95 0.20 -0.55% 35.90 283 35.95 32 20.31
2023-06-30 9945 4099000 1689 147480650 35.95 36.20 35.80 35.95 0.00 0% 35.95 229 36.00 119 20.31
2023-07-03 9945 3107000 1483 112127550 36.00 36.35 36.00 36.05 0.10 0.28% 36.00 150 36.05 11 20.37
2023-07-04 9945 3218000 1425 115643000 36.00 36.05 35.75 36.00 0.05 -0.14% 35.95 95 36.00 55 20.34
2023-07-05 9945 5194000 2403 188883600 36.05 36.75 36.05 36.15 0.15 0.42% 36.15 153 36.20 67 20.42
2023-07-06 9945 9438000 4040 337433500 36.05 36.15 35.55 35.55 0.60 -1.66% 35.55 446 35.60 80 20.08
2023-07-07 9945 6019000 2682 212313650 35.40 35.45 35.10 35.40 0.15 -0.42% 35.40 35 35.45 57 20.00
2023-07-10 9945 5218000 2335 187179900 35.40 36.15 35.40 35.85 0.45 1.27% 35.85 75 35.90 71 20.25
2023-07-11 9945 3371000 1524 121093400 35.95 36.20 35.70 35.70 0.15 -0.42% 35.65 90 35.70 21 20.17
2023-07-12 9945 5386000 2435 190650050 35.65 35.70 35.25 35.25 0.45 -1.26% 35.25 322 35.30 1 19.92
2023-07-13 9945 5030000 2101 177272550 35.40 35.45 35.10 35.20 0.05 -0.14% 35.20 65 35.30 1 19.89
2023-07-14 9945 4041000 1747 143383050 35.30 35.75 35.20 35.55 0.35 0.99% 35.50 54 35.55 15 20.08
2023-07-18 9945 3785000 1658 133582000 35.40 35.50 35.15 35.25 0.20 -0.84% 35.20 333 35.25 33 19.92
2023-07-19 9945 6837000 2955 239991950 35.30 35.35 34.90 35.10 0.15 -0.43% 35.05 503 35.10 15 19.83
2023-07-20 9945 4940000 1860 175760750 35.10 36.00 35.05 35.70 0.60 1.71% 35.65 101 35.70 44 20.17
2023-07-21 9945 4435000 1857 157416900 35.70 35.95 35.20 35.20 0.50 -1.4% 35.20 208 35.35 35 19.89
2023-07-24 9945 5465000 1862 191792750 35.20 35.30 34.90 35.15 0.05 -0.14% 35.15 40 35.20 153 19.86
2023-07-25 9945 3224000 1444 113037950 35.20 35.20 34.95 35.05 0.10 -0.28% 35.00 363 35.05 37 19.80
2023-07-27 9945 7581000 2699 272291100 35.40 36.20 35.40 36.15 0.80 3.14% 36.10 22 36.15 10 20.42
2023-07-28 9945 3964000 1781 141660300 36.10 36.10 35.60 35.60 0.55 -1.52% 35.60 281 35.65 8 20.11
2023-07-31 9945 3858000 1632 138160050 35.90 36.05 35.60 35.60 0.00 0% 35.55 102 35.60 90 20.11
2023-08-01 9945 2668000 1291 95640600 35.65 36.00 35.65 35.75 0.15 0.42% 35.70 245 35.75 83 20.20
2023-08-02 9945 6062000 2872 214156800 35.70 35.75 35.10 35.10 0.65 -1.82% 35.10 435 35.15 26 19.83
2023-08-04 9945 3616000 1791 127415000 34.90 35.60 34.85 35.15 0.05 0.14% 35.15 169 35.20 6 19.86
2023-08-07 9945 1737000 717 61141000 35.10 35.35 35.10 35.15 0.00 0% 35.15 190 35.20 8 19.86
2023-08-08 9945 5355000 2481 187417650 35.20 35.25 34.90 34.90 0.25 -0.71% 34.90 693 34.95 25 19.72
2023-08-09 9945 3957000 2096 137987000 34.95 35.05 34.75 34.85 0.05 -0.14% 34.85 21 34.90 18 19.69
2023-08-10 9945 5951000 2739 206510250 34.95 35.05 34.55 34.55 0.30 -0.86% 34.55 264 34.60 8 19.52
2023-08-11 9945 5005000 2010 176292600 34.65 35.60 34.60 35.05 0.50 1.45% 35.05 193 35.10 83 19.80
2023-08-14 9945 7333000 3348 254443400 35.20 35.35 34.35 34.55 0.50 -1.43% 34.55 14 34.60 33 25.04
2023-08-15 9945 2816000 1412 97423350 34.60 34.85 34.50 34.50 0.05 -0.14% 34.50 37 34.55 117 25.00
2023-08-16 9945 6727000 3635 228493300 34.50 34.50 33.75 33.80 0.70 -2.03% 33.80 499 33.85 5 24.49
2023-08-17 9945 8083000 4136 267846200 33.65 33.70 32.90 33.20 0.60 -1.78% 33.20 221 33.25 41 24.06
2023-08-18 9945 4996000 2337 165192050 33.20 33.50 32.60 33.20 0.00 0% 33.20 30 33.25 108 24.06
2023-08-21 9945 3697000 1557 123984850 33.20 33.85 33.00 33.65 0.45 1.36% 33.60 1974 33.65 3 24.38
2023-08-22 9945 1773000 935 59210450 33.70 33.70 33.30 33.35 0.30 -0.89% 33.30 279 33.35 11 24.17
2023-08-23 9945 3255000 1705 107676500 33.30 33.30 33.00 33.00 0.35 -1.05% 33.00 317 33.05 98 23.91
2023-08-24 9945 3432000 1434 114040350 33.05 33.45 33.00 33.30 0.30 0.91% 33.30 21 33.35 1 24.13
2023-08-25 9945 10567000 4249 364667900 33.10 35.25 33.10 34.50 1.20 3.6% 34.45 47 34.50 55 25.00
2023-08-28 9945 8643000 4021 306630200 34.85 35.75 34.80 35.70 1.20 3.48% 35.70 14 35.75 197 25.87
2023-08-29 9945 21120000 7704 770914000 35.90 36.80 35.85 36.65 0.95 2.66% 36.60 52 36.65 257 26.56
2023-08-30 9945 10827000 4423 397685300 36.95 37.00 36.45 36.60 0.05 -0.14% 36.55 56 36.60 178 26.52
2023-08-31 9945 11261000 3173 413973600 36.50 36.95 36.35 36.85 0.25 0.68% 36.80 97 36.85 60 26.70
2023-09-01 9945 4377000 1876 160475800 36.85 36.90 36.50 36.60 0.25 -0.68% 36.55 154 36.60 15 26.52
2023-09-04 9945 5567000 2467 201752950 36.60 36.70 36.05 36.10 0.50 -1.37% 36.05 183 36.10 90 26.16
2023-09-05 9945 6495000 2645 236047400 36.00 36.80 35.75 36.40 0.30 0.83% 36.35 66 36.40 5 26.38
2023-09-06 9945 6255000 2825 224289500 36.40 36.40 35.60 35.60 0.80 -2.2% 35.60 55 35.65 7 25.80
2023-09-07 9945 5119000 2281 179944500 35.45 35.50 35.00 35.00 0.60 -1.69% 35.00 401 35.05 52 25.36
2023-09-08 9945 3272000 1493 113862850 34.95 35.00 34.70 34.80 0.20 -0.57% 34.80 42 34.85 31 25.22
2023-09-11 9945 2663000 1196 92650300 34.90 35.00 34.70 34.75 0.05 -0.14% 34.75 68 34.80 98 25.18
2023-09-12 9945 3472000 1552 120924850 35.00 35.00 34.65 35.00 0.25 0.72% 34.95 93 35.00 289 25.36
2023-09-13 9945 5329000 2041 187269150 35.00 35.70 34.85 34.90 0.10 -0.29% 34.90 33 34.95 41 25.29
2023-09-25 9945 6202000 2704 229760300 37.70 37.75 36.70 36.70 0.00 5.16% 36.70 36 36.80 9 26.59
2023-09-26 9945 12811000 5302 455577300 36.50 36.50 35.25 35.30 1.40 -3.81% 35.30 12636 35.35 88 25.58
2023-09-27 9945 6564000 3028 233998600 35.30 36.50 35.15 35.20 0.10 -0.28% 35.20 175 35.25 11 25.51
2023-09-28 9945 3150000 1567 111057450 35.30 35.60 35.15 35.20 0.00 0% 35.15 87 35.20 52 25.51
2023-10-02 9945 1897000 1007 67044600 35.40 35.50 35.20 35.20 0.00 0% 35.20 335 35.25 10 25.51
2023-10-03 9945 4932000 1917 172430900 35.20 35.20 34.85 34.90 0.30 -0.85% 34.85 25 34.90 39 25.29
2023-10-04 9945 5919000 3285 202283650 34.50 34.50 34.00 34.00 0.90 -2.58% 34.00 234 34.05 38 24.64
2023-10-05 9945 2235000 1191 76622750 34.15 34.45 34.05 34.25 0.25 0.74% 34.25 101 34.35 3 24.82
2023-10-06 9945 1840000 908 63766600 34.45 34.90 34.30 34.90 0.65 1.9% 34.85 2 34.90 105 25.29
2023-10-11 9945 3441000 1688 121377600 35.35 35.40 35.00 35.35 0.45 1.29% 35.30 40 35.35 133 25.62
2023-10-12 9945 3292000 1291 116969350 35.50 35.75 35.15 35.75 0.40 1.13% 35.70 49 35.75 77 25.91
2023-10-13 9945 1990000 925 70501050 35.60 35.75 35.20 35.40 0.35 -0.98% 35.35 19 35.40 69 25.65
2023-10-16 9945 1611000 654 56732000 35.40 35.40 35.10 35.35 0.05 -0.14% 35.30 14 35.35 71 25.62
2023-10-17 9945 2555000 1462 89235050 35.45 35.45 34.65 34.65 0.70 -1.98% 34.65 7 34.75 4 25.11
2023-10-18 9945 3182000 1784 109129950 34.60 34.75 34.05 34.10 0.55 -1.59% 34.10 21 34.15 38 24.71
2023-10-19 9945 5293000 2705 177793850 34.00 34.00 33.30 33.40 0.70 -2.05% 33.40 22 33.45 14 24.20
2023-10-20 9945 5054000 2468 166261350 33.10 33.40 32.60 33.20 0.20 -0.6% 33.20 32 33.25 16 24.06
2023-10-23 9945 2468000 1287 82613600 33.05 33.90 33.05 33.20 0.00 0% 33.20 157 33.25 4 24.06
2023-10-24 9945 1474000 743 49241700 33.20 33.65 33.15 33.55 0.35 1.05% 33.55 5 33.60 16 24.31
2023-10-25 9945 1078591 1175 36404026 33.65 33.90 33.60 33.80 0.25 0.75% 33.75 9 33.80 39 24.49
2023-10-26 9945 2387000 1251 79243700 33.35 33.40 33.10 33.10 0.70 -2.07% 33.10 132 33.20 4 23.99
2023-10-27 9945 1119000 534 37411850 33.20 33.65 33.20 33.40 0.30 0.91% 33.35 13 33.40 71 24.20
2023-10-30 9945 1771000 1043 58879950 33.45 33.55 33.10 33.20 0.20 -0.6% 33.15 6 33.20 4 24.06
2023-10-31 9945 5222000 2393 170917000 33.10 33.30 32.35 32.40 0.80 -2.41% 32.35 71 32.40 4 23.48
2023-11-01 9945 1569000 834 51272550 32.80 33.00 32.45 32.60 0.20 0.62% 32.60 28 32.65 1 23.62
2023-11-02 9945 2182000 1078 72761050 33.10 33.70 32.95 33.25 0.65 1.99% 33.25 39 33.30 5 24.09
2023-11-03 9945 4445000 1553 150825550 33.70 34.15 33.50 34.10 0.85 2.56% 34.05 1 34.10 100 24.71
2023-11-06 9945 3780000 1436 130169450 34.35 34.70 34.10 34.50 0.40 1.17% 34.45 52 34.50 20 25.00
2023-11-07 9945 1864000 939 63516150 34.50 34.50 33.95 34.10 0.40 -1.16% 33.95 33 34.10 68 24.71
2023-11-08 9945 1747000 757 59965450 34.20 34.45 34.15 34.45 0.35 1.03% 34.40 23 34.45 212 24.96
2023-11-09 9945 1175000 628 40391650 34.45 34.50 34.25 34.35 0.10 -0.29% 34.35 21 34.40 122 24.89
2023-11-10 9945 849000 469 29032250 34.30 34.30 34.10 34.15 0.20 -0.58% 34.10 47 34.15 90 24.75
2023-11-13 9945 2786000 1161 96201200 34.45 34.75 34.20 34.70 0.55 1.61% 34.65 21 34.70 14 25.14
2023-11-14 9945 8213000 3325 290597250 35.10 35.75 34.90 35.50 0.80 2.31% 35.45 36 35.50 133 25.72
2023-11-15 9945 12817000 5330 467291850 36.15 36.90 35.85 36.70 1.20 3.38% 36.65 33 36.70 5 17.64
2023-11-16 9945 5313000 2430 195689300 36.80 37.30 36.50 36.80 0.10 0.27% 36.75 119 36.80 56 17.69
2023-11-17 9945 3964000 1828 146047050 37.00 37.15 36.65 36.90 0.10 0.27% 36.90 32 36.95 123 17.74
2023-11-20 9945 6712000 3664 241326000 36.65 36.65 35.70 35.80 1.10 -2.98% 35.80 49 35.85 6 17.21
2023-11-21 9945 6318000 2992 226542250 35.80 36.10 35.55 35.95 0.15 0.42% 35.95 62 36.00 105 17.28
2023-11-22 9945 3847000 2145 137383900 35.85 35.85 35.55 35.75 0.20 -0.56% 35.70 23 35.75 4 17.19
2023-11-23 9945 4156000 2131 147976900 35.65 35.85 35.50 35.50 0.25 -0.7% 35.50 387 35.55 118 17.07
2023-11-24 9945 4449000 2009 159370750 35.55 36.00 35.55 35.85 0.35 0.99% 35.85 108 35.90 135 17.24
2023-11-27 9945 4143000 2030 147707600 35.85 36.00 35.50 35.50 0.35 -0.98% 35.50 186 35.55 43 17.07
2023-11-28 9945 4437000 2147 158950250 35.60 36.00 35.50 35.85 0.35 0.99% 35.85 38 35.90 3 17.24
2023-11-29 9945 4882000 2812 175165300 35.90 36.20 35.70 35.85 0.00 0% 35.80 68 35.85 135 17.24
2023-11-30 9945 6005000 2457 215367850 35.80 36.20 35.65 35.80 0.05 -0.14% 35.75 252 35.80 231 17.21
2023-12-01 9945 3369000 1780 120653500 35.80 35.90 35.70 35.80 0.00 0% 35.75 80 35.80 57 17.21
2023-12-04 9945 12586000 5191 464826150 36.20 37.40 36.10 37.15 1.35 3.77% 37.15 10 37.20 229 17.86
2023-12-05 9945 5263000 2495 193822600 37.10 37.10 36.55 36.75 0.40 -1.08% 36.70 188 36.75 57 17.67
2023-12-06 9945 7239000 3248 270541150 36.90 37.70 36.90 37.30 0.55 1.5% 37.25 125 37.30 86 17.93
2023-12-07 9945 4359000 2121 161547900 37.30 37.40 36.90 36.90 0.40 -1.07% 36.90 148 36.95 16 17.74
2023-12-08 9945 4106000 2137 150797350 36.90 37.05 36.60 36.60 0.30 -0.81% 36.60 429 36.65 40 17.60
2023-12-11 9945 3836000 1930 139913800 36.65 36.70 36.25 36.50 0.10 -0.27% 36.50 134 36.55 128 17.55
2023-12-12 9945 4249000 2258 153836050 36.70 36.85 36.00 36.20 0.30 -0.82% 36.15 41 36.20 127 17.40
2023-12-13 9945 3249000 1525 117357550 36.20 36.40 35.90 35.90 0.30 -0.83% 35.90 60 35.95 120 17.26
2023-12-14 9945 11292000 4808 417901050 36.40 37.45 36.30 36.95 1.05 2.92% 36.90 34 36.95 1 17.76
2023-12-15 9945 32443000 4195 1193900500 36.80 37.20 36.75 36.75 0.20 -0.54% 36.75 1370 36.85 2 17.67
2023-12-18 9945 5813000 2228 215721600 36.80 37.30 36.80 37.00 0.25 0.68% 37.00 220 37.05 112 17.79
2023-12-19 9945 4911000 2307 179209700 37.00 37.00 36.25 36.45 0.55 -1.49% 36.45 24 36.50 41 17.52
2023-12-20 9945 3744000 1543 137817200 36.60 37.00 36.45 36.85 0.40 1.1% 36.85 81 36.90 15 17.72
2023-12-21 9945 3027000 1538 110493400 36.50 36.75 36.40 36.40 0.45 -1.22% 36.40 211 36.45 80 17.50
2023-12-22 9945 2866000 1374 104229350 36.55 36.65 36.20 36.25 0.15 -0.41% 36.25 63 36.30 47 17.43
2023-12-25 9945 1892000 875 68812000 36.25 36.60 36.25 36.25 0.00 0% 36.25 122 36.30 1 17.43
2023-12-26 9945 2935000 1277 107714700 36.50 36.90 36.40 36.70 0.45 1.24% 36.65 33 36.70 33 17.64
2023-12-27 9945 4669000 1703 172533050 36.80 37.05 36.80 37.00 0.30 0.82% 37.00 97 37.05 175 17.79
2023-12-28 9945 9579000 3911 359525950 37.05 37.85 36.80 37.85 0.85 2.3% 37.85 23 37.90 293 18.20
2023-12-29 9945 7417000 3113 280500900 38.10 38.40 37.55 37.75 0.10 -0.26% 37.70 166 37.75 79 18.15