力麗(1444)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　　10.15
0
0%		10.65
0.5
4.93%		10.45
-0.2
-1.88%		10.40
-0.05
-0.48%		 　10.40
0
0%		10.40
0
0%		10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		10.25
0
0%		 　10.25
0
0%		10.30
0.05
0.49%		 　　　　　　　　　　　10.40
0.1
0.97%		10.40
0
0%		10.36
2 月10.45
0.05
0.48%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		 　10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.40
0
0%		10.40
0
0%		10.30
-0.1
-0.96%		 　10.45
0.15
1.46%		10.45
0
0%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.50
0.05
0.48%		 　10.50
0
0%		10.50
0
0%		10.50
0
0%		10.95
0.45
4.29%		10.65
-0.3
-2.74%		 10.5
3 月10.60
-0.05
-0.47%		10.60
0
0%		10.60
0
0%		 　10.75
0.15
1.42%		10.80
0.05
0.47%		10.90
0.1
0.93%		10.75
-0.15
-1.38%		10.65
-0.1
-0.93%		 　10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.30
-0.15
-1.44%		10.30
0
0%		 　10.30
0
0%		10.35
0.05
0.49%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.35
0
0%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.49
4 月 　　　　10.35
0
0%		10.35
0
0%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.55
0.15
1.44%		10.70
0.15
1.42%		 　11.00
0.3
2.8%		11.30
0.3
2.73%		11.05
-0.25
-2.21%		10.90
-0.15
-1.36%		10.80
-0.1
-0.92%		 　10.85
0.05
0.46%		10.65
-0.2
-1.84%		10.90
0.25
2.35%		10.80
-0.1
-0.92%		10.75
-0.05
-0.46%		 10.72
5 月　10.90
0.15
1.4%		10.85
-0.05
-0.46%		10.85
0
0%		10.75
-0.1
-0.92%		 　10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		10.70
0.1
0.94%		10.40
-0.3
-2.8%		10.45
0.05
0.48%		 　10.40
-0.05
-0.48%		10.40
0
0%		10.50
0.1
0.96%		10.55
0.05
0.48%		10.50
-0.05
-0.47%		 　10.60
0.1
0.95%		10.70
0.1
0.94%		10.75
0.05
0.47%		10.55
-0.2
-1.86%		10.40
-0.15
-1.42%		 　10.50
0.1
0.96%		10.40
-0.1
-0.95%		10.45
0.05
0.48%		10.58
6 月10.45
0
0%		10.50
0.05
0.48%		 　10.70
0.2
1.9%		10.95
0.25
2.34%		10.90
-0.05
-0.46%		11.15
0.25
2.29%		11.00
-0.15
-1.35%		 　10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		10.80
0.1
0.93%		10.80
0
0%		 　10.80
0
0%		10.85
0.05
0.46%		10.90
0.05
0.46%		 　　　10.85
-0.05
-0.46%		11.10
0.25
2.3%		11.40
0.3
2.7%		11.30
-0.1
-0.88%		11.40
0.1
0.88%		 10.91
7 月　　11.25
-0.15
-1.32%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.20
0
0%		 　11.30
0.1
0.89%		11.20
-0.1
-0.88%		11.05
-0.15
-1.34%		10.90
-0.15
-1.36%		10.85
-0.05
-0.46%		 　　11.00
0.15
1.38%		10.80
-0.2
-1.82%		11.00
0.2
1.85%		11.00
0
0%		 　10.90
-0.1
-0.91%		10.95
0.05
0.46%		 10.70
-0.25
-2.28%		10.65
-0.05
-0.47%		 10.60
-0.05
-0.47%		10.96
8 月10.65
0.05
0.47%		10.50
-0.15
-1.41%		 10.65
0.15
1.43%		 　10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.35
-0.1
-0.96%		10.20
-0.15
-1.45%		 　10.05
-0.15
-1.47%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		 　10.90
0.85
8.46%		10.45
-0.45
-4.13%		10.30
-0.15
-1.44%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		 　10.25
-0.05
-0.49%		10.25
0
0%		10.35
0.1
0.98%		10.45
0.1
0.97%		10.37
9 月10.65
0.2
1.91%		 　10.90
0.25
2.35%		10.80
-0.1
-0.92%		10.80
0
0%		10.70
-0.1
-0.93%		10.60
-0.1
-0.93%		 　10.45
-0.15
-1.42%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		10.55
0.05
0.48%		10.70
0.15
1.42%		 　10.55
-0.15
-1.4%		10.50
-0.05
-0.47%		10.70
0.2
1.9%		10.80
0.1
0.93%		10.60
-0.2
-1.85%		 　10.55
-0.05
-0.47%		10.40
-0.15
-1.42%		10.40
0
0%		10.50
0.1
0.96%		 10.59
10 月　10.45
-0.05
-0.48%		10.45
0
0%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		 　　　10.20
-0.2
-1.92%		10.25
0.05
0.49%		10.30
0.05
0.49%		 　10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		 　10.15
0.05
0.5%		10.30
0.15
1.48%		10.30
0
0%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		 　10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.26
11 月10.25
0.1
0.99%		10.35
0.1
0.98%		10.30
-0.05
-0.48%		 　10.40
0.1
0.97%		10.30
-0.1
-0.96%		10.35
0.05
0.49%		10.35
0
0%		10.30
-0.05
-0.48%		 　10.20
-0.1
-0.97%		10.35
0.15
1.47%		10.40
0.05
0.48%		10.45
0.05
0.48%		10.50
0.05
0.48%		 　10.55
0.05
0.48%		10.60
0.05
0.47%		10.55
-0.05
-0.47%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		 　10.60
0
0%		10.75
0.15
1.42%		10.65
-0.1
-0.93%		10.65
0
0%		 10.46
12 月10.65
0
0%		 　10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.55
-0.1
-0.94%		10.55
0
0%		 　10.55
0
0%		10.60
0.05
0.47%		10.45
-0.15
-1.42%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 　10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.55
0.15
1.44%		10.45
-0.1
-0.95%		10.40
-0.05
-0.48%		 　10.35
-0.05
-0.48%		10.40
0.05
0.48%		10.40
0
0%		10.40
0
0%		10.35
-0.05
-0.48%		　　10.5

說明:最高漲幅:8.46%最低跌幅:-4.13% 最高價:11.40最低價:10.00平均價:10.56,灰色底表示週末,漲109天(14.15)元,跌140天(-13.2)元,平盤52天
8%=2,5%=1,4%=1,3%=4,2%=11,1%=51,0%=91,-0%=1,-1%=2,-2%=10,-3%=53,-4%=74,

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 1444 871000 266 8852700 10.25 10.25 10.10 10.15 0.05 0% 10.15 234 10.20 170 7.75
2023-01-04 1444 16420000 3053 174323850 10.20 10.80 10.20 10.65 0.50 4.93% 10.60 459 10.65 92 8.13
2023-01-05 1444 9594000 2190 101893500 10.80 10.80 10.40 10.45 0.20 -1.88% 10.40 477 10.45 38 7.98
2023-01-06 1444 2185000 654 22751850 10.40 10.50 10.35 10.40 0.05 -0.48% 10.40 53 10.45 221 7.94
2023-01-09 1444 1805000 497 18797800 10.50 10.50 10.35 10.40 0.00 0% 10.35 285 10.40 18 7.94
2023-01-10 1444 17059000 2067 178945900 10.35 10.65 10.30 10.40 0.00 0% 10.40 273 10.45 34 7.94
2023-01-11 1444 2789000 782 28899050 10.45 10.45 10.30 10.35 0.05 -0.48% 10.35 21 10.40 182 7.90
2023-01-12 1444 1685000 644 17367850 10.40 10.40 10.25 10.25 0.10 -0.97% 10.25 352 10.30 116 7.82
2023-01-13 1444 1248000 501 12810800 10.30 10.35 10.25 10.25 0.00 0% 10.25 58 10.30 193 7.82
2023-01-16 1444 807000 321 8285150 10.30 10.30 10.25 10.25 0.00 0% 10.25 97 10.30 125 7.82
2023-01-17 1444 1055000 395 10843350 10.25 10.35 10.25 10.30 0.05 0.49% 10.30 11 10.35 264 7.86
2023-01-30 1444 1422568 523 14786424 10.40 10.45 10.35 10.40 0.10 0.97% 10.35 604 10.40 20 7.94
2023-01-31 1444 1237746 428 12870605 10.35 10.45 10.35 10.40 0.00 0% 10.40 27 10.45 474 7.94
2023-02-01 1444 1592000 580 16629900 10.45 10.50 10.40 10.45 0.05 0.48% 10.45 48 10.50 480 7.98
2023-02-02 1444 1691000 564 17692350 10.50 10.50 10.40 10.50 0.05 0.48% 10.45 85 10.50 224 8.02
2023-02-03 1444 1488000 375 15549100 10.45 10.50 10.40 10.45 0.05 -0.48% 10.45 17 10.50 297 7.98
2023-02-06 1444 1269000 423 13196150 10.40 10.50 10.35 10.35 0.10 -0.96% 10.35 559 10.40 121 7.90
2023-02-07 1444 702000 297 7275950 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 165 10.40 210 7.94
2023-02-08 1444 1264000 367 13123600 10.40 10.45 10.35 10.40 0.00 0% 10.40 69 10.45 399 7.94
2023-02-09 1444 1283000 319 13343750 10.40 10.45 10.35 10.40 0.00 0% 10.35 402 10.45 293 7.94
2023-02-10 1444 1508818 462 15587991 10.40 10.40 10.30 10.30 0.10 -0.96% 10.30 114 10.35 76 7.86
2023-02-13 1444 1882000 575 19591000 10.35 10.50 10.30 10.45 0.15 1.46% 10.40 81 10.45 204 7.98
2023-02-14 1444 1288000 358 13452450 10.45 10.50 10.40 10.45 0.00 0% 10.40 245 10.45 7 7.98
2023-02-15 1444 1083000 342 11264000 10.50 10.50 10.35 10.40 0.05 -0.48% 10.35 175 10.40 22 7.94
2023-02-16 1444 1035000 428 10782950 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 243 10.45 41 7.98
2023-02-17 1444 1744000 489 18270500 10.40 10.55 10.40 10.50 0.05 0.48% 10.50 42 10.55 316 8.02
2023-02-20 1444 2108000 486 22078300 10.50 10.50 10.45 10.50 0.00 0% 10.45 333 10.50 429 8.02
2023-02-21 1444 2170000 490 22793950 10.50 10.55 10.45 10.50 0.00 0% 10.50 4 10.55 822 8.02
2023-02-22 1444 1640000 547 17174600 10.40 10.55 10.40 10.50 0.00 0% 10.50 38 10.55 399 8.02
2023-02-23 1444 26360000 6210 289131850 10.55 11.35 10.55 10.95 0.45 4.29% 10.95 226 11.00 210 8.36
2023-02-24 1444 8007000 2095 85637800 10.90 10.90 10.55 10.65 0.30 -2.74% 10.60 131 10.65 31 8.13
2023-03-01 1444 2167000 733 22979450 10.60 10.70 10.55 10.60 0.05 -0.47% 10.60 116 10.65 96 8.09
2023-03-02 1444 2512000 678 26708600 10.65 10.75 10.60 10.60 0.00 0% 10.60 193 10.65 26 8.09
2023-03-03 1444 1726383 519 18314002 10.65 10.70 10.55 10.60 0.00 0% 10.60 31 10.65 264 8.09
2023-03-06 1444 3258000 904 35111500 10.70 10.85 10.70 10.75 0.15 1.42% 10.75 48 10.80 168 8.21
2023-03-07 1444 2405000 676 26011000 10.80 10.90 10.75 10.80 0.05 0.47% 10.80 83 10.85 297 8.24
2023-03-08 1444 2838000 818 30781900 10.80 10.95 10.75 10.90 0.10 0.93% 10.85 107 10.90 261 8.32
2023-03-09 1444 2716000 729 29363900 10.95 10.95 10.70 10.75 0.15 -1.38% 10.75 1 10.80 129 8.21
2023-03-10 1444 1965000 573 20906550 10.70 10.70 10.55 10.65 0.10 -0.93% 10.60 96 10.65 117 8.13
2023-03-13 1444 2174000 606 22884300 10.55 10.60 10.45 10.60 0.05 -0.47% 10.55 28 10.60 161 8.09
2023-03-14 1444 1216000 419 12766100 10.55 10.55 10.45 10.50 0.10 -0.94% 10.50 6 10.55 130 8.02
2023-03-15 1444 1567000 437 16447200 10.60 10.65 10.40 10.45 0.05 -0.48% 10.45 59 10.50 116 7.98
2023-03-16 1444 2862000 683 29549200 10.40 10.40 10.25 10.30 0.15 -1.44% 10.25 197 10.30 10 7.86
2023-03-17 1444 2161000 673 22211650 10.35 10.40 10.25 10.30 0.00 0% 10.25 257 10.30 123 7.86
2023-03-20 1444 1321000 427 13578400 10.25 10.35 10.20 10.30 0.00 0% 10.25 405 10.30 37 7.86
2023-03-21 1444 998000 285 10330450 10.35 10.40 10.30 10.35 0.05 0.49% 10.35 86 10.40 235 7.90
2023-03-22 1444 1331000 363 13828700 10.40 10.45 10.35 10.40 0.05 0.48% 10.35 182 10.40 110 7.94
2023-03-23 1444 766000 270 7933750 10.35 10.40 10.35 10.35 0.05 -0.48% 10.35 22 10.40 258 7.90
2023-03-24 1444 980000 266 10145850 10.40 10.40 10.30 10.35 0.00 0% 10.35 2 10.40 328 7.90
2023-03-27 1444 738000 285 7627500 10.30 10.40 10.30 10.35 0.00 0% 10.35 5 10.40 286 7.90
2023-03-28 1444 1076000 310 11101700 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 270 10.35 48 7.86
2023-03-29 1444 540000 217 5580800 10.30 10.40 10.30 10.35 0.05 0.49% 10.30 301 10.35 23 7.90
2023-03-30 1444 549000 215 5664200 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 142 10.35 255 19.81
2023-03-31 1444 799000 314 8248750 10.30 10.40 10.30 10.35 0.05 0.49% 10.30 215 10.35 103 19.90
2023-04-06 1444 797000 291 8239650 10.35 10.40 10.30 10.35 0.00 0% 10.30 427 10.35 7 19.90
2023-04-07 1444 542000 251 5600050 10.35 10.40 10.30 10.35 0.00 0% 10.30 299 10.35 129 19.90
2023-04-10 1444 878000 264 9100050 10.35 10.40 10.30 10.35 0.00 0% 10.35 42 10.40 146 19.90
2023-04-11 1444 1911000 474 19701200 10.35 10.40 10.20 10.30 0.05 -0.48% 10.30 4 10.35 230 19.81
2023-04-12 1444 2260000 714 23600100 10.35 10.50 10.35 10.40 0.10 0.97% 10.40 262 10.45 32 20.00
2023-04-13 1444 3961673 1104 41872164 10.45 10.65 10.40 10.55 0.15 1.44% 10.50 303 10.55 22 20.29
2023-04-14 1444 3765000 864 40196650 10.60 10.80 10.55 10.70 0.15 1.42% 10.70 71 10.75 184 20.58
2023-04-17 1444 19092000 3702 208539300 10.80 11.10 10.65 11.00 0.30 2.8% 11.00 130 11.05 561 21.15
2023-04-18 1444 36178000 10039 414811250 11.40 11.70 11.25 11.30 0.30 2.73% 11.30 159 11.35 204 21.73
2023-04-19 1444 10120000 3098 111848700 11.10 11.20 10.90 11.05 0.25 -2.21% 11.00 223 11.05 97 21.25
2023-04-20 1444 3734000 1319 40751050 10.95 11.00 10.85 10.90 0.15 -1.36% 10.85 266 10.90 40 20.96
2023-04-21 1444 3264649 1302 35229830 10.90 10.95 10.70 10.80 0.10 -0.92% 10.75 26 10.80 46 20.77
2023-04-24 1444 1305000 531 14160900 10.80 10.95 10.75 10.85 0.05 0.46% 10.85 12 10.90 97 20.87
2023-04-25 1444 2175000 703 23321400 10.95 10.95 10.65 10.65 0.20 -1.84% 10.65 66 10.70 50 20.48
2023-04-26 1444 1871000 679 20169750 10.70 10.95 10.65 10.90 0.25 2.35% 10.90 21 10.95 109 20.96
2023-04-27 1444 1482000 570 16033900 10.90 10.95 10.75 10.80 0.10 -0.92% 10.80 26 10.85 64 20.77
2023-04-28 1444 1606000 543 17321950 10.90 10.95 10.70 10.75 0.05 -0.46% 10.75 59 10.80 82 20.67
2023-05-02 1444 1862000 666 20227750 10.80 10.95 10.75 10.90 0.15 1.4% 10.85 17 10.90 8 20.96
2023-05-03 1444 1185000 416 12836800 10.90 10.90 10.80 10.85 0.05 -0.46% 10.80 79 10.85 31 20.87
2023-05-04 1444 803000 256 8677700 10.80 10.85 10.75 10.85 0.00 0% 10.80 76 10.85 188 20.87
2023-05-05 1444 892136 366 9629781 10.85 10.85 10.75 10.75 0.10 -0.92% 10.75 256 10.80 21 20.67
2023-05-08 1444 1278000 477 13695350 10.80 10.85 10.65 10.70 0.05 -0.47% 10.65 233 10.70 11 20.58
2023-05-09 1444 1412000 438 14996400 10.75 10.75 10.55 10.60 0.10 -0.93% 10.55 261 10.60 6 20.38
2023-05-10 1444 591000 262 6284050 10.60 10.70 10.55 10.70 0.10 0.94% 10.65 57 10.70 126 20.58
2023-05-11 1444 2385000 750 25012300 10.65 10.65 10.40 10.40 0.30 -2.8% 10.40 52 10.45 61 20.00
2023-05-12 1444 709000 344 7393250 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 98 10.45 1 20.10
2023-05-15 1444 852294 380 8855385 10.40 10.45 10.35 10.40 0.05 -0.48% 10.40 49 10.45 106 20.00
2023-05-16 1444 887000 477 9229400 10.35 10.45 10.35 10.40 0.00 0% 10.40 161 10.45 60 80.00
2023-05-17 1444 1413318 701 14826342 10.40 10.60 10.40 10.50 0.10 0.96% 10.50 113 10.55 35 80.77
2023-05-18 1444 851000 343 8993250 10.50 10.60 10.50 10.55 0.05 0.48% 10.55 62 10.60 114 81.15
2023-05-19 1444 1146000 364 12038800 10.60 10.60 10.45 10.50 0.05 -0.47% 10.45 116 10.50 86 80.77
2023-05-22 1444 864000 263 9100500 10.50 10.60 10.50 10.60 0.10 0.95% 10.55 50 10.60 209 81.54
2023-05-23 1444 937000 361 9965900 10.60 10.70 10.55 10.70 0.10 0.94% 10.65 56 10.70 190 82.31
2023-05-24 1444 1099000 468 11752100 10.60 10.80 10.60 10.75 0.05 0.47% 10.75 30 10.80 132 82.69
2023-05-25 1444 1835000 526 19466600 10.70 10.70 10.55 10.55 0.20 -1.86% 10.55 8 10.60 25 81.15
2023-05-26 1444 1951000 658 20413600 10.55 10.60 10.40 10.40 0.15 -1.42% 10.40 556 10.45 13 80.00
2023-05-29 1444 799000 305 8380650 10.45 10.55 10.45 10.50 0.10 0.96% 10.45 183 10.50 9 80.77
2023-05-30 1444 929000 332 9703100 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 607 10.45 5 80.00
2023-05-31 1444 1167000 713 12212200 10.50 10.55 10.40 10.45 0.05 0.48% 10.45 89 10.50 27 80.38
2023-06-01 1444 1004000 415 10508350 10.45 10.55 10.45 10.45 0.00 0% 10.45 39 10.50 168 80.38
2023-06-02 1444 823000 351 8654150 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 210 10.55 197 80.77
2023-06-05 1444 2175000 698 23174800 10.60 10.70 10.60 10.70 0.20 1.9% 10.65 42 10.70 347 82.31
2023-06-06 1444 9286887 2501 101571831 10.80 11.05 10.75 10.95 0.25 2.34% 10.90 336 10.95 133 84.23
2023-06-07 1444 5239000 1443 56929550 10.95 11.00 10.75 10.90 0.05 -0.46% 10.85 90 10.90 20 83.85
2023-06-08 1444 14121000 3806 157153250 10.90 11.35 10.75 11.15 0.25 2.29% 11.15 204 11.20 384 85.77
2023-06-09 1444 3323000 1241 36597100 11.05 11.10 10.95 11.00 0.15 -1.35% 11.00 34 11.05 220 84.62
2023-06-12 1444 2053000 698 22321400 11.00 11.05 10.80 10.85 0.15 -1.36% 10.80 446 10.85 32 83.46
2023-06-13 1444 1716000 653 18517750 10.85 10.85 10.75 10.80 0.05 -0.46% 10.75 196 10.80 201 83.08
2023-06-14 1444 1424000 522 15293950 10.80 10.85 10.70 10.70 0.10 -0.93% 10.70 296 10.75 53 82.31
2023-06-15 1444 2045000 622 22070850 10.70 10.90 10.65 10.80 0.10 0.93% 10.80 45 10.85 153 83.08
2023-06-16 1444 1274553 641 13764890 10.85 10.90 10.75 10.80 0.00 0% 10.80 24 10.85 182 83.08
2023-06-19 1444 1167000 431 12625450 10.85 10.90 10.75 10.80 0.00 0% 10.80 16 10.85 84 83.08
2023-06-20 1444 2210000 584 24048350 10.80 10.95 10.80 10.85 0.05 0.46% 10.85 37 10.90 91 83.46
2023-06-21 1444 3500000 1130 38374650 10.90 11.05 10.90 10.90 0.05 0.46% 10.90 117 10.95 13 83.85
2023-06-26 1444 1584000 523 17252500 10.95 10.95 10.85 10.85 0.05 -0.46% 10.85 203 10.90 15 83.46
2023-06-27 1444 5789000 1492 63816700 10.90 11.15 10.80 11.10 0.25 2.3% 11.05 52 11.10 397 85.38
2023-06-28 1444 25803000 6802 292974200 11.20 11.50 11.15 11.40 0.30 2.7% 11.35 498 11.40 243 87.69
2023-06-29 1444 5500000 1991 62310700 11.40 11.50 11.20 11.30 0.10 -0.88% 11.25 179 11.30 112 86.92
2023-06-30 1444 5053000 1564 57570300 11.35 11.55 11.30 11.40 0.10 0.88% 11.35 128 11.40 66 87.69
2023-07-03 1444 3841000 1287 43398050 11.35 11.40 11.20 11.25 0.15 -1.32% 11.20 450 11.25 62 86.54
2023-07-04 1444 3137000 1034 35126700 11.30 11.35 11.15 11.20 0.05 -0.44% 11.20 7 11.25 232 86.15
2023-07-05 1444 2221000 720 24950050 11.20 11.30 11.15 11.25 0.05 0.45% 11.20 25 11.25 94 86.54
2023-07-06 1444 2730000 846 30620600 11.30 11.35 11.10 11.20 0.05 -0.44% 11.15 117 11.20 9 86.15
2023-07-07 1444 2956000 769 32832850 11.15 11.20 11.00 11.20 0.00 0% 11.15 17 11.20 86 86.15
2023-07-10 1444 3047000 828 34418650 11.30 11.35 11.25 11.30 0.10 0.89% 11.25 66 11.30 27 86.92
2023-07-11 1444 2256000 736 25345150 11.30 11.35 11.15 11.20 0.10 -0.88% 11.15 222 11.20 9 86.15
2023-07-12 1444 2052000 635 22856900 11.25 11.25 11.05 11.05 0.15 -1.34% 11.05 146 11.10 102 85.00
2023-07-13 1444 2862000 1095 31357300 11.10 11.10 10.85 10.90 0.15 -1.36% 10.85 433 10.90 38 83.85
2023-07-14 1444 2720000 1165 29592650 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 22 10.90 42 83.46
2023-07-18 1444 2984000 928 32937450 11.00 11.10 10.95 11.00 0.10 1.38% 11.00 101 11.05 33 84.62
2023-07-19 1444 1870000 583 20376400 11.00 11.05 10.80 10.80 0.20 -1.82% 10.80 421 10.85 5 83.08
2023-07-20 1444 1219000 415 13318750 10.85 11.00 10.85 11.00 0.20 1.85% 10.95 93 11.00 168 84.62
2023-07-21 1444 1083000 386 11857250 11.00 11.00 10.90 11.00 0.00 0% 10.95 21 11.00 174 84.62
2023-07-24 1444 1289000 468 14036350 10.95 10.95 10.85 10.90 0.10 -0.91% 10.90 74 10.95 149 83.85
2023-07-25 1444 2289000 595 24916350 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 8 10.95 239 84.23
2023-07-27 1444 1169000 387 12498500 10.65 10.75 10.65 10.70 0.10 -2.28% 10.70 98 10.75 216 82.31
2023-07-28 1444 1225000 401 13046600 10.70 10.70 10.60 10.65 0.05 -0.47% 10.65 9 10.70 72 81.92
2023-07-31 1444 1117000 399 11917100 10.65 10.75 10.60 10.60 0.05 -0.47% 10.60 274 10.65 85 81.54
2023-08-01 1444 802000 273 8557050 10.70 10.75 10.60 10.65 0.05 0.47% 10.65 2 10.70 121 81.92
2023-08-02 1444 2064000 613 21924600 10.65 10.75 10.50 10.50 0.15 -1.41% 10.50 254 10.55 10 80.77
2023-08-04 1444 1508000 484 16011050 10.55 10.70 10.55 10.65 0.15 1.43% 10.60 23 10.65 2 81.92
2023-08-07 1444 885000 254 9378600 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 4 10.65 93 81.54
2023-08-08 1444 898000 366 9473550 10.60 10.65 10.50 10.50 0.10 -0.94% 10.50 600 10.55 9 80.77
2023-08-09 1444 1217000 329 12760800 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 245 10.50 26 80.38
2023-08-10 1444 1708000 576 17684900 10.45 10.45 10.30 10.35 0.10 -0.96% 10.35 4 10.40 84 79.62
2023-08-11 1444 1971000 675 20221650 10.30 10.35 10.20 10.20 0.15 -1.45% 10.20 476 10.25 13 78.46
2023-08-14 1444 1877000 685 18904150 10.20 10.20 10.00 10.05 0.15 -1.47% 10.05 126 10.10 52 77.31
2023-08-15 1444 897000 258 9073450 10.10 10.15 10.05 10.10 0.05 0.5% 10.10 164 10.15 54 0.00
2023-08-16 1444 941000 321 9453400 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 623 10.05 1 0.00
2023-08-17 1444 957000 381 9606010 10.00 10.10 9.96 10.00 0.05 -0.5% 10.00 283 10.05 8 0.00
2023-08-18 1444 876000 285 8817300 10.05 10.15 10.00 10.05 0.05 0.5% 10.00 661 10.10 103 0.00
2023-08-21 1444 7505000 1545 78967950 10.10 10.90 10.00 10.90 0.85 8.46% 10.85 6 10.90 130 0.00
2023-08-22 1444 8109000 2372 86076300 10.70 10.85 10.45 10.45 0.45 -4.13% 10.45 309 10.50 70 0.00
2023-08-23 1444 2405000 896 24868450 10.55 10.55 10.25 10.30 0.15 -1.44% 10.30 25 10.35 88 0.00
2023-08-24 1444 1571000 563 16149700 10.30 10.35 10.20 10.25 0.05 -0.49% 10.25 19 10.30 97 0.00
2023-08-25 1444 1161000 455 11973600 10.30 10.40 10.25 10.30 0.05 0.49% 10.30 11 10.35 124 0.00
2023-08-28 1444 700000 328 7200350 10.35 10.40 10.25 10.25 0.05 -0.49% 10.25 80 10.30 34 0.00
2023-08-29 1444 700000 278 7165400 10.25 10.30 10.20 10.25 0.00 0% 10.25 30 10.30 124 0.00
2023-08-30 1444 1133000 423 11733550 10.30 10.45 10.25 10.35 0.10 0.98% 10.30 121 10.35 2 0.00
2023-08-31 1444 669000 247 6945300 10.35 10.45 10.35 10.45 0.10 0.97% 10.40 26 10.45 142 0.00
2023-09-01 1444 4145000 1444 44056450 10.40 10.75 10.40 10.65 0.20 1.91% 10.60 87 10.65 46 0.00
2023-09-04 1444 9303000 2429 100892150 10.75 11.00 10.70 10.90 0.25 2.35% 10.85 182 10.90 60 0.00
2023-09-05 1444 3222000 1067 34732350 10.90 10.90 10.70 10.80 0.10 -0.92% 10.75 60 10.80 48 0.00
2023-09-06 1444 4248760 1612 46203011 10.95 11.00 10.75 10.80 0.00 0% 10.75 140 10.80 17 0.00
2023-09-07 1444 1982000 699 21238550 10.70 10.80 10.60 10.70 0.10 -0.93% 10.65 47 10.70 22 0.00
2023-09-08 1444 1359000 519 14440000 10.65 10.70 10.60 10.60 0.10 -0.93% 10.60 10 10.65 21 0.00
2023-09-11 1444 1579000 537 16616500 10.60 10.65 10.45 10.45 0.15 -1.42% 10.40 234 10.45 10 0.00
2023-09-12 1444 877000 320 9220800 10.45 10.55 10.45 10.55 0.10 0.96% 10.50 25 10.55 4 0.00
2023-09-13 1444 1293000 436 13589700 10.55 10.60 10.45 10.50 0.05 -0.47% 10.50 43 10.55 108 0.00
2023-09-14 1444 1285000 367 13589850 10.50 10.65 10.50 10.55 0.05 0.48% 10.55 4 10.60 191 0.00
2023-09-15 1444 1348000 367 14303250 10.65 10.70 10.50 10.70 0.15 1.42% 10.65 10 10.70 218 0.00
2023-09-18 1444 741000 290 7843950 10.70 10.70 10.55 10.55 0.15 -1.4% 10.55 230 10.60 53 0.00
2023-09-19 1444 1075000 369 11356050 10.55 10.65 10.50 10.50 0.05 -0.47% 10.50 57 10.55 16 0.00
2023-09-20 1444 3570000 953 38171200 10.50 10.90 10.50 10.70 0.20 1.9% 10.70 124 10.75 111 0.00
2023-09-21 1444 4206000 1053 45071700 10.55 10.90 10.50 10.80 0.10 0.93% 10.75 135 10.80 142 0.00
2023-09-22 1444 19531000 5413 213376150 10.90 11.20 10.60 10.60 0.20 -1.85% 10.60 37 10.65 44 0.00
2023-09-25 1444 2705000 967 28589400 10.65 10.65 10.50 10.55 0.05 -0.47% 10.55 51 10.60 143 0.00
2023-09-26 1444 2079000 634 21794650 10.60 10.60 10.40 10.40 0.15 -1.42% 10.40 265 10.45 81 0.00
2023-09-27 1444 1134000 478 11797400 10.40 10.50 10.35 10.40 0.00 0% 10.35 519 10.40 18 0.00
2023-09-28 1444 1614000 534 16927750 10.45 10.60 10.40 10.50 0.10 0.96% 10.50 131 10.55 83 0.00
2023-10-02 1444 1233000 436 12889500 10.50 10.55 10.40 10.45 0.05 -0.48% 10.45 432 10.50 73 0.00
2023-10-03 1444 1206000 324 12624950 10.45 10.55 10.40 10.45 0.00 0% 10.45 19 10.50 18 0.00
2023-10-04 1444 1680000 500 17409750 10.40 10.45 10.30 10.40 0.05 -0.48% 10.40 78 10.45 127 0.00
2023-10-05 1444 1223000 321 12770250 10.40 10.50 10.40 10.45 0.05 0.48% 10.40 116 10.45 3 0.00
2023-10-06 1444 1153000 299 11995700 10.45 10.45 10.35 10.40 0.05 -0.48% 10.35 242 10.40 53 0.00
2023-10-11 1444 2542000 895 26126100 10.40 10.40 10.20 10.20 0.20 -1.92% 10.20 566 10.25 19 0.00
2023-10-12 1444 1486000 702 15193700 10.25 10.30 10.20 10.25 0.05 0.49% 10.25 7 10.30 62 0.00
2023-10-13 1444 940000 379 9644950 10.20 10.35 10.20 10.30 0.05 0.49% 10.25 90 10.30 44 0.00
2023-10-16 1444 1235000 455 12655500 10.30 10.30 10.20 10.25 0.05 -0.49% 10.20 265 10.25 6 0.00
2023-10-17 1444 1072000 478 10963800 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 83 10.25 19 0.00
2023-10-18 1444 6444483 1680 65327308 10.20 10.25 10.00 10.25 0.05 0.49% 10.20 168 10.25 189 0.00
2023-10-19 1444 1149000 380 11699000 10.20 10.25 10.10 10.15 0.10 -0.98% 10.15 66 10.20 31 0.00
2023-10-20 1444 1775000 477 17928600 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 25 10.15 56 0.00
2023-10-23 1444 862000 334 8774350 10.05 10.25 10.05 10.15 0.05 0.5% 10.15 99 10.20 19 0.00
2023-10-24 1444 912000 333 9347850 10.15 10.30 10.15 10.30 0.15 1.48% 10.25 32 10.30 76 0.00
2023-10-25 1444 590345 377 6086030 10.30 10.35 10.25 10.30 0.00 0% 10.25 122 10.30 18 0.00
2023-10-26 1444 491000 247 5015550 10.20 10.30 10.20 10.20 0.10 -0.97% 10.20 6 10.25 59 0.00
2023-10-27 1444 710000 243 7289900 10.25 10.35 10.20 10.25 0.05 0.49% 10.25 12 10.30 83 0.00
2023-10-30 1444 1049000 299 10710250 10.30 10.30 10.15 10.20 0.05 -0.49% 10.15 234 10.20 9 0.00
2023-10-31 1444 781000 317 7965100 10.25 10.30 10.10 10.15 0.05 -0.49% 10.15 6 10.20 10 0.00
2023-11-01 1444 514000 232 5234950 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 96 10.25 77 0.00
2023-11-02 1444 2140000 518 22124600 10.25 10.40 10.25 10.35 0.10 0.98% 10.35 26 10.40 239 0.00
2023-11-03 1444 571000 222 5903000 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 2 10.35 71 0.00
2023-11-06 1444 1135000 367 11753750 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 25 10.40 162 0.00
2023-11-07 1444 654000 243 6731550 10.40 10.40 10.25 10.30 0.10 -0.96% 10.25 54 10.30 9 0.00
2023-11-08 1444 1754000 378 18228250 10.30 10.45 10.30 10.35 0.05 0.49% 10.35 105 10.40 177 0.00
2023-11-09 1444 462000 153 4775750 10.35 10.40 10.30 10.35 0.00 0% 10.30 67 10.35 22 0.00
2023-11-10 1444 697000 202 7186550 10.30 10.40 10.25 10.30 0.05 -0.48% 10.25 203 10.30 8 0.00
2023-11-13 1444 1006000 333 10320500 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 44 10.25 16 0.00
2023-11-14 1444 1148000 288 11826500 10.30 10.35 10.25 10.35 0.15 1.47% 10.30 13 10.35 255 0.00
2023-11-15 1444 1078000 610 11185150 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 190 10.40 414 0.00
2023-11-16 1444 1114000 304 11601100 10.45 10.45 10.40 10.45 0.05 0.48% 10.40 52 10.45 181 0.00
2023-11-17 1444 2146000 576 22520200 10.45 10.55 10.40 10.50 0.05 0.48% 10.50 22 10.55 522 0.00
2023-11-20 1444 1134000 334 11963150 10.50 10.65 10.45 10.55 0.05 0.48% 10.50 85 10.55 145 0.00
2023-11-21 1444 1486000 447 15682900 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 28 10.60 601 0.00
2023-11-22 1444 1402000 395 14813200 10.55 10.65 10.55 10.55 0.05 -0.47% 10.55 4 10.60 198 0.00
2023-11-23 1444 1854000 537 19672600 10.60 10.65 10.55 10.65 0.10 0.95% 10.60 33 10.65 584 0.00
2023-11-24 1444 1139000 445 12136250 10.65 10.75 10.60 10.60 0.05 -0.47% 10.60 26 10.65 141 0.00
2023-11-27 1444 1507000 474 16012900 10.60 10.70 10.55 10.60 0.00 0% 10.55 177 10.60 16 0.00
2023-11-28 1444 2338000 788 25068200 10.65 10.80 10.65 10.75 0.15 1.42% 10.70 53 10.75 304 0.00
2023-11-29 1444 942000 403 10074500 10.75 10.80 10.65 10.65 0.10 -0.93% 10.65 129 10.70 64 0.00
2023-11-30 1444 931000 316 9915650 10.70 10.70 10.60 10.65 0.00 0% 10.60 119 10.65 14 0.00
2023-12-01 1444 867000 293 9242700 10.65 10.70 10.60 10.65 0.00 0% 10.65 65 10.70 362 0.00
2023-12-04 1444 1477000 430 15812750 10.70 10.75 10.65 10.75 0.10 0.94% 10.70 33 10.75 473 0.00
2023-12-05 1444 848000 343 9070050 10.70 10.75 10.65 10.70 0.05 -0.47% 10.65 145 10.70 55 0.00
2023-12-06 1444 1104000 300 11798000 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 25 10.70 168 0.00
2023-12-07 1444 1444000 375 15364950 10.65 10.70 10.55 10.55 0.10 -0.94% 10.55 200 10.60 25 0.00
2023-12-08 1444 1871000 462 19757650 10.60 10.65 10.50 10.55 0.00 0% 10.55 71 10.60 216 0.00
2023-12-11 1444 1195000 332 12661900 10.60 10.65 10.55 10.55 0.00 0% 10.55 178 10.60 12 0.00
2023-12-12 1444 1307000 332 13842800 10.60 10.65 10.55 10.60 0.05 0.47% 10.60 4 10.65 219 0.00
2023-12-13 1444 1578000 429 16577850 10.60 10.65 10.45 10.45 0.15 -1.42% 10.45 112 10.50 84 0.00
2023-12-14 1444 1355000 465 14176800 10.50 10.55 10.40 10.40 0.05 -0.48% 10.40 143 10.45 10 0.00
2023-12-15 1444 1700000 488 17788300 10.45 10.55 10.40 10.50 0.10 0.96% 10.50 10 10.55 244 0.00
2023-12-18 1444 732000 287 7687850 10.55 10.55 10.45 10.45 0.05 -0.48% 10.45 165 10.50 88 0.00
2023-12-19 1444 1011000 336 10543200 10.50 10.50 10.35 10.40 0.05 -0.48% 10.40 33 10.45 218 0.00
2023-12-20 1444 1287000 344 13474400 10.45 10.55 10.40 10.55 0.15 1.44% 10.50 52 10.55 204 0.00
2023-12-21 1444 1219000 313 12781500 10.50 10.55 10.40 10.45 0.10 -0.95% 10.40 262 10.45 8 0.00
2023-12-22 1444 640000 210 6670250 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 297 10.45 99 0.00
2023-12-25 1444 950000 257 9850900 10.40 10.45 10.30 10.35 0.05 -0.48% 10.35 7 10.40 105 0.00
2023-12-26 1444 632000 239 6548050 10.40 10.40 10.30 10.40 0.05 0.48% 10.35 111 10.40 72 0.00
2023-12-27 1444 915000 302 9500950 10.40 10.45 10.35 10.40 0.00 0% 10.35 334 10.40 1 0.00
2023-12-28 1444 537000 145 5569050 10.35 10.40 10.35 10.40 0.00 0% 10.35 246 10.40 145 0.00
2023-12-29 1444 828000 250 8572950 10.35 10.45 10.30 10.35 0.05 -0.48% 10.35 45 10.40 208 0.00